20080501|2008-05-05 07:30,5,735.75,735.75,735.15,735.15,0
20080501|2008-05-05 08:00,5,734,742,732.4,742,0
20080501|2008-05-05 08:30,5,743,743.25,743,743,0
20080501|2008-05-05 09:00,5,743,747.7,743,747.7,0
20080501|2008-05-05 09:30,5,747.9,747.9,746.55,746.6,0
20080501|2008-05-05 10:00,5,749.5,749.5,748.75,748.75,0
20080501|2008-05-05 11:00,5,748.25,748.25,748.25,748.25,0
20080501|2008-05-05 12:00,5,748.5,748.5,748.5,748.5,0
20080501|2008-05-05 12:30,5,749.7,749.7,749.7,749.7,0
20080501|2008-05-05 13:00,5,748,748,747.95,747.95,0
20080501|2008-05-05 13:30,5,747.8,747.8,747.5,747.5,0
20080501|2008-05-05 15:30,5,747.7,747.7,747.7,747.7,0
20080501|2008-05-06 07:30,6,746.4,746.4,746.4,746.4,0
20080501|2008-05-06 08:00,6,751.4,751.4,750.7,750.9,0
20080501|2008-05-06 08:30,6,755.1,756,755.1,756,0
20080501|2008-05-06 09:00,6,755.3,758.3,755.3,756.8,0
20080501|2008-05-06 09:30,6,757.95,758.95,757.95,758.95,0
20080501|2008-05-06 10:30,6,762.35,762.35,762.35,762.35,0
20080501|2008-05-06 11:30,6,761.6,761.6,760.75,760.75,0
20080501|2008-05-06 12:30,6,759.5,761.65,759.5,760.3,0
20080501|2008-05-06 13:00,6,759.8,759.8,757.7,757.7,0
20080501|2008-05-06 13:30,6,757.7,757.7,757.7,757.7,0
20080501|2008-05-06 15:30,6,757.5,757.5,757.5,757.5,0
20080501|2008-05-07 07:30,7,757.5,757.5,757.3,757.3,0
20080501|2008-05-07 08:00,7,757.3,757.6,755.9,757.6,0
20080501|2008-05-07 08:30,7,758.3,758.3,758.2,758.2,0
20080501|2008-05-07 09:30,7,758,760.95,753.55,760.95,0
20080501|2008-05-07 10:00,7,759.6,759.6,758.3,758.3,0
20080501|2008-05-07 10:30,7,757.75,758.5,757.4,758.4,0
20080501|2008-05-07 11:00,7,758.1,758.1,758.1,758.1,0
20080501|2008-05-07 11:30,7,758.3,758.3,758.3,758.3,0
20080501|2008-05-07 12:30,7,765.7,767.1,765.7,767.1,0
20080501|2008-05-07 13:00,7,766.35,766.35,765.55,765.55,0
20080501|2008-05-07 13:30,7,766.55,766.55,766.55,766.55,0
20080501|2008-05-07 15:30,7,767.1,767.1,767.1,767.1,0
20080501|2008-05-08 07:30,8,767.6,767.6,766.85,766.85,0
20080501|2008-05-08 08:00,8,766.85,767.75,765.5,766.9,0
20080501|2008-05-08 08:30,8,766.25,766.25,763.5,764.15,0
20080501|2008-05-08 09:00,8,764.7,767.3,764.7,766.5,0
20080501|2008-05-08 09:30,8,766.95,769.8,766.95,767.7,0
20080501|2008-05-08 10:00,8,766.5,766.5,762.8,762.8,0
20080501|2008-05-08 10:30,8,764.3,764.9,762,764.9,0
20080501|2008-05-08 11:00,8,764,765.4,764,765.4,0
20080501|2008-05-08 11:30,8,768.25,768.4,768.2,768.4,0
20080501|2008-05-08 12:00,8,768.15,768.3,768.15,768.3,0
20080501|2008-05-08 12:30,8,764.7,764.7,764.7,764.7,0
20080501|2008-05-08 13:30,8,769.6,769.7,769.6,769.7,0
20080501|2008-05-08 15:30,8,769.5,769.5,769.5,769.5,0
20080501|2008-05-08 16:00,8,769.5,769.5,769.5,769.5,0
20080501|2008-05-09 07:30,9,781.2,781.3,779.9,779.9,0
20080501|2008-05-09 08:00,9,781,784.3,781,782.7,0
20080501|2008-05-09 08:30,9,781.75,782.15,779.35,780.9,0
20080501|2008-05-09 09:00,9,780.7,780.7,777.35,777.35,0
20080501|2008-05-09 09:30,9,777.5,778,777.4,777.4,0
20080501|2008-05-09 11:00,9,776.3,776.3,776.3,776.3,0
20080501|2008-05-09 11:30,9,777.6,777.6,777.6,777.6,0
20080501|2008-05-09 13:30,9,782,782.25,782,782.25,0
20080501|2008-05-09 15:30,9,783,783,783,783,0
20080501|2008-05-12 07:30,12,777.7,778,777.7,778,0
20080501|2008-05-12 08:00,12,777.45,777.5,775.2,775.95,0
20080501|2008-05-12 08:30,12,778.25,779.7,777.85,779.7,0
20080501|2008-05-12 09:00,12,779.7,779.7,779.7,779.7,0
20080501|2008-05-12 09:30,12,780.5,781.65,780.5,781.65,0
20080501|2008-05-12 10:00,12,781.9,783.7,781.9,782.9,0
20080501|2008-05-12 10:30,12,781.3,781.3,781.3,781.3,0
20080501|2008-05-12 11:00,12,774.65,774.65,774.65,774.65,0
20080501|2008-05-12 11:30,12,775.2,775.2,775.2,775.2,0
20080501|2008-05-12 12:00,12,775.8,775.8,774.95,774.95,0
20080501|2008-05-12 13:00,12,772,773.05,772,773.05,0
20080501|2008-05-12 13:30,12,772.65,772.65,772.6,772.6,0
20080501|2008-05-12 14:00,12,771.25,771.25,771.25,771.25,0
20080501|2008-05-12 15:30,12,772.5,772.5,772.5,772.5,0
20080501|2008-05-12 16:00,12,772.5,772.5,772.5,772.5,0
20080501|2008-05-12 16:30,12,772.5,772.5,772.5,772.5,0
20080501|2008-05-13 08:00,13,776,776,773,773,0
20080501|2008-05-13 08:30,13,773.9,773.9,773.45,773.5,0
20080501|2008-05-13 09:00,13,774.4,775.5,774.4,775.5,0
20080501|2008-05-13 09:30,13,774.7,775,774.7,775,0
20080501|2008-05-13 10:30,13,783.8,785.15,783.8,785.15,0
20080501|2008-05-13 11:00,13,782,783.3,779.9,779.9,0
20080501|2008-05-13 11:30,13,779.8,782.15,779.8,782.15,0
20080501|2008-05-13 12:00,13,780.95,781.65,780.95,781.65,0
20080501|2008-05-13 12:30,13,779.45,779.45,779.45,779.45,0
20080501|2008-05-13 13:00,13,783.5,783.5,781.8,781.8,0
20080501|2008-05-13 15:30,13,782.5,782.5,782.5,782.5,0
20080501|2008-05-14 07:30,14,779.8,780,779.5,780,0
20080501|2008-05-14 08:00,14,780.6,780.6,780.6,780.6,0
20080501|2008-05-14 08:30,14,777.4,777.4,777.4,777.4,0
20080501|2008-05-14 09:00,14,776.25,776.25,776.25,776.25,0
20080501|2008-05-14 09:30,14,774.05,774.7,774.05,774.7,0
20080501|2008-05-14 10:00,14,778.8,778.8,778.05,778.05,0
20080501|2008-05-14 10:30,14,775.3,775.3,775.3,775.3,0
20080501|2008-05-14 13:00,14,772.9,773,772.85,773,0
20080501|2008-05-14 13:30,14,772.7,773,772.7,773,0
20080501|2008-05-14 15:30,14,772.6,772.6,772.6,772.6,0
20080501|2008-05-15 09:00,15,779.95,780,779.95,780,0
20080501|2008-05-15 12:00,15,764,764,761,761,0
20080501|2008-05-15 16:00,15,771,771,771,771,0
20080501|2008-05-16 16:30,16,775.42,775.42,775.42,775.42,0
20080601|2008-05-05 13:00,5,747,747,747,747,0
20080601|2008-05-05 15:30,5,747.7,747.7,747.7,747.7,0
20080601|2008-05-06 10:00,6,759.2,759.2,759.2,759.2,0
20080601|2008-05-06 10:30,6,762.2,762.2,762.2,762.2,0
20080601|2008-05-06 15:30,6,757.7,757.7,757.7,757.7,0
20080601|2008-05-07 08:30,7,757.1,757.1,757.1,757.1,0
20080601|2008-05-07 09:00,7,758.8,758.8,758.8,758.8,0
20080601|2008-05-07 11:30,7,759,759,759,759,0
20080601|2008-05-07 15:30,7,767.35,767.35,767.35,767.35,0
20080601|2008-05-08 10:00,8,767.5,767.5,764,764,0
20080601|2008-05-08 11:00,8,767,767,767,767,0
20080601|2008-05-08 11:30,8,768,768,768,768,0
20080601|2008-05-08 12:00,8,768,768,768,768,0
20080601|2008-05-08 13:30,8,771.6,771.6,771.6,771.6,0
20080601|2008-05-08 15:30,8,770.6,770.6,770.6,770.6,0
20080601|2008-05-09 07:00,9,777.7,777.7,777.7,777.7,0
20080601|2008-05-09 08:00,9,785,785,782,782,0
20080601|2008-05-09 10:00,9,776.8,776.8,776.8,776.8,0
20080601|2008-05-09 15:30,9,784.5,784.5,784.5,784.5,0
20080601|2008-05-12 08:00,12,776.6,777.15,776.6,777.15,0
20080601|2008-05-12 08:30,12,778,781.75,778,781.75,0
20080601|2008-05-12 10:30,12,783.5,783.5,783.5,783.5,0
20080601|2008-05-12 15:30,12,773.75,773.75,773.75,773.75,0
20080601|2008-05-13 07:30,13,773.6,773.75,773.6,773.65,0
20080601|2008-05-13 08:00,13,775.5,776.85,773.3,773.3,0
20080601|2008-05-13 08:30,13,775.1,775.2,775,775,0
20080601|2008-05-13 09:00,13,774.5,776.5,774.5,774.8,0
20080601|2008-05-13 09:30,13,774.5,774.5,774.3,774.3,0
20080601|2008-05-13 10:00,13,778.25,783,778.25,783,0
20080601|2008-05-13 10:30,13,786.15,787.65,786.15,786.4,0
20080601|2008-05-13 11:00,13,783.05,783.05,783.05,783.05,0
20080601|2008-05-13 11:30,13,782.9,782.9,782.9,782.9,0
20080601|2008-05-13 12:00,13,782.85,782.85,782,782,0
20080601|2008-05-13 13:00,13,781,783.1,781,782.8,0
20080601|2008-05-13 13:30,13,782.8,784.3,782.8,784.3,0
20080601|2008-05-13 15:30,13,783.7,783.7,783.7,783.7,0
20080601|2008-05-14 07:30,14,782,782,781.1,781.15,0
20080601|2008-05-14 08:00,14,780.75,781.5,780.75,781.5,0
20080601|2008-05-14 08:30,14,780.2,780.2,778,778,0
20080601|2008-05-14 09:00,14,777,778,776.9,777.5,0
20080601|2008-05-14 09:30,14,777.8,778.9,774.9,776.6,0
20080601|2008-05-14 10:00,14,779.8,779.8,779.2,779.2,0
20080601|2008-05-14 10:30,14,778.2,778.2,777,777,0
20080601|2008-05-14 12:30,14,777.9,777.9,775.55,775.55,0
20080601|2008-05-14 13:00,14,774.05,774.4,773.95,774.4,0
20080601|2008-05-14 13:30,14,774.75,774.75,774.75,774.75,0
20080601|2008-05-14 15:30,14,774,774,774,774,0
20080601|2008-05-15 08:00,15,780.5,784.85,780.5,784.85,0
20080601|2008-05-15 09:00,15,784,784,782,782.05,0
20080601|2008-05-15 11:00,15,771.7,771.7,770,770,0
20080601|2008-05-15 12:00,15,760.9,760.9,760.9,760.9,0
20080601|2008-05-15 13:00,15,767,773,767,773,0
20080601|2008-05-15 13:30,15,773.9,773.9,772.45,772.45,0
20080601|2008-05-15 15:30,15,772,772,772,772,0
20080601|2008-05-16 07:30,16,785.5,785.5,785.5,785.5,0
20080601|2008-05-16 08:00,16,790.5,790.9,790,790,0
20080601|2008-05-16 08:30,16,790,790,788,788,0
20080601|2008-05-16 09:00,16,786.9,788.3,786.8,788.3,0
20080601|2008-05-16 09:30,16,786.7,787.1,784.5,785.8,0
20080601|2008-05-16 10:00,16,786.45,787,786.45,786.6,0
20080601|2008-05-16 10:30,16,786.4,786.4,785.9,785.9,0
20080601|2008-05-16 11:30,16,783.7,783.7,783.3,783.4,0
20080601|2008-05-16 12:30,16,782.95,785,782.95,785,0
20080601|2008-05-16 13:00,16,782.6,783.2,782.55,782.7,0
20080601|2008-05-16 13:30,16,783,783,783,783,0
20080601|2008-05-16 15:30,16,782,782,782,782,0
20080601|2008-05-19 07:30,19,784.15,784.15,784,784,0
20080601|2008-05-19 08:00,19,785.5,785.5,784.35,784.35,0
20080601|2008-05-19 08:30,19,782.55,785.25,782.55,784.4,0
20080601|2008-05-19 09:00,19,783.5,783.5,783.5,783.5,0
20080601|2008-05-19 09:30,19,784.5,786,784.5,785.5,0
20080601|2008-05-19 10:00,19,783.3,783.4,780.25,780.25,0
20080601|2008-05-19 10:30,19,780.8,781.7,780.8,781.7,0
20080601|2008-05-19 11:00,19,782.3,782.3,781.95,781.95,0
20080601|2008-05-19 12:30,19,782,782,781.05,781.05,0
20080601|2008-05-19 13:00,19,780.85,780.85,777.85,777.85,0
20080601|2008-05-19 13:30,19,783.25,783.25,783.25,783.25,0
20080601|2008-05-19 15:30,19,783,783,783,783,0
20080601|2008-05-20 08:00,20,790,794,790,794,0
20080601|2008-05-20 08:30,20,793.1,793.1,793.1,793.1,0
20080601|2008-05-20 09:00,20,795,795,795,795,0
20080601|2008-05-20 10:00,20,795,795,795,795,0
20080601|2008-05-20 10:30,20,797.2,797.2,797.2,797.2,0
20080601|2008-05-20 12:30,20,793.65,793.65,793.65,793.65,0
20080601|2008-05-20 13:00,20,796.7,796.7,796.7,796.7,0
20080601|2008-05-20 13:30,20,796.05,796.05,795.75,795.75,0
20080601|2008-05-20 15:30,20,796,796,796,796,0
20080601|2008-05-21 07:30,21,799,799,799,799,0
20080601|2008-05-21 08:00,21,798,798.4,798,798.4,0
20080601|2008-05-21 08:30,21,799.3,800.95,799.3,800.95,0
20080601|2008-05-21 09:00,21,798.75,798.95,797.25,797.25,0
20080601|2008-05-21 09:30,21,797.45,806,797.45,805.3,0
20080601|2008-05-21 10:00,21,810.75,810.75,809.1,809.1,0
20080601|2008-05-21 10:30,21,808.85,809.95,808.85,809.9,0
20080601|2008-05-21 12:00,21,812.8,815.75,812.8,815.75,0
20080601|2008-05-21 13:00,21,814.35,817.7,814.35,817.7,0
20080601|2008-05-21 13:30,21,817.6,817.6,817.6,817.6,0
20080601|2008-05-21 15:30,21,818.25,818.25,818.25,818.25,0
20080601|2008-05-22 06:30,22,821.8,821.8,821.8,821.8,0
20080601|2008-05-22 07:00,22,823.5,823.5,823.5,823.5,0
20080601|2008-05-22 07:30,22,824.8,824.8,821,821,0
20080601|2008-05-22 08:00,22,819.05,820,818.9,818.9,0
20080601|2008-05-22 08:30,22,820.75,822,819.5,819.5,0
20080601|2008-05-22 09:00,22,820.55,820.55,812.15,812.15,0
20080601|2008-05-22 09:30,22,814,817.7,814,817.7,0
20080601|2008-05-22 10:00,22,817.3,817.3,810.25,810.25,0
20080601|2008-05-22 10:30,22,813.25,813.25,813.25,813.25,0
20080601|2008-05-22 12:30,22,814,814.25,811.45,811.65,0
20080601|2008-05-22 13:00,22,810.2,810.2,805.1,805.1,0
20080601|2008-05-22 13:30,22,806,806,806,806,0
20080601|2008-05-22 15:30,22,806,806,806,806,0
20080601|2008-05-23 07:30,23,813.5,813.5,813.5,813.5,0
20080601|2008-05-23 08:00,23,814.6,818,814.6,818,0
20080601|2008-05-23 08:30,23,817.35,819,817.35,819,0
20080601|2008-05-23 09:00,23,816.8,816.8,814.85,815,0
20080601|2008-05-23 09:30,23,815.4,817,815.4,817,0
20080601|2008-05-23 10:30,23,811.25,812.05,806.9,808,0
20080601|2008-05-23 11:00,23,806.2,807.5,806.2,807.5,0
20080601|2008-05-23 11:30,23,809.4,810.05,809.4,810.05,0
20080601|2008-05-23 12:00,23,812.4,812.4,810.45,810.45,0
20080601|2008-05-23 12:30,23,809.35,812,809.35,812,0
20080601|2008-05-23 13:00,23,812.85,812.85,807.5,810.45,0
20080601|2008-05-23 13:30,23,810.7,810.7,810.7,810.7,0
20080601|2008-05-23 15:30,23,811,811,811,811,0
20080601|2008-05-27 07:30,27,815.2,815.5,815,815,0
20080601|2008-05-27 08:00,27,809.7,810,802.8,804.5,0
20080601|2008-05-27 08:30,27,805,805,800.5,801.7,0
20080601|2008-05-27 09:00,27,801,803.6,801,803.3,0
20080601|2008-05-27 09:30,27,805.05,805.05,803.5,803.5,0
20080601|2008-05-27 10:00,27,803,806.1,803,806.1,0
20080601|2008-05-27 10:30,27,804.3,805.3,804.3,805.3,0
20080601|2008-05-27 11:00,27,806.7,807,806.7,807,0
20080601|2008-05-27 11:30,27,803.45,803.45,803.45,803.45,0
20080601|2008-05-27 12:00,27,804,804.2,804,804,0
20080601|2008-05-27 13:00,27,800,800,796,797.2,0
20080601|2008-05-27 15:30,27,795.8,795.8,795.8,795.8,0
20080601|2008-05-28 07:30,28,785.5,785.6,785.5,785.6,0
20080601|2008-05-28 08:00,28,788.5,790.6,788.5,789.7,0
20080601|2008-05-28 08:30,28,791.1,791.5,791.1,791.5,0
20080601|2008-05-28 09:00,28,795.2,801,795.2,801,0
20080601|2008-05-28 10:00,28,796.4,796.4,796.4,796.4,0
20080601|2008-05-28 10:30,28,797.65,797.65,796.55,796.55,0
20080601|2008-05-28 11:00,28,801.1,801.35,800.7,800.7,0
20080601|2008-05-28 12:30,28,803.3,806.65,803.3,806.65,0
20080601|2008-05-28 13:00,28,806.25,806.3,805,806.3,0
20080601|2008-05-28 13:30,28,805.7,805.7,804.7,804.7,0
20080601|2008-05-28 15:30,28,805.4,805.4,805.4,805.4,0
20080601|2008-05-29 07:30,29,795.5,796,795.5,796,0
20080601|2008-05-29 08:00,29,794.35,794.35,793,793,0
20080601|2008-05-29 08:30,29,793.65,793.65,792.4,793.4,0
20080601|2008-05-29 09:00,29,793.95,796.5,793.95,796.5,0
20080601|2008-05-29 09:30,29,807.6,812.5,802,802,0
20080601|2008-05-29 10:00,29,801.75,801.75,799.2,799.2,0
20080601|2008-05-29 10:30,29,790.2,790.2,788.85,788.85,0
20080601|2008-05-29 11:00,29,790,790,790,790,0
20080601|2008-05-29 11:30,29,784.6,784.6,783.5,783.5,0
20080601|2008-05-29 12:00,29,780.8,782.9,780.8,782.9,0
20080601|2008-05-29 12:30,29,784,784,783.2,783.5,0
20080601|2008-05-29 13:00,29,781.75,782.2,781.75,782.2,0
20080601|2008-05-29 13:30,29,780.5,780.9,780.5,780.9,0
20080601|2008-05-29 15:30,29,780.8,780.8,780.8,780.8,0
20080601|2008-05-30 07:00,30,786.9,788,786.9,788,0
20080601|2008-05-30 07:30,30,785,786.4,784.5,786.4,0
20080601|2008-05-30 08:00,30,785.8,786.5,785.6,785.9,0
20080601|2008-05-30 08:30,30,786.6,788.6,783.4,785,0
20080601|2008-05-30 09:00,30,783.9,783.9,779.85,779.85,0
20080601|2008-05-30 09:30,30,777.05,780,777.05,780,0
20080601|2008-05-30 10:00,30,787.45,789,786.7,786.7,0
20080601|2008-05-30 10:30,30,786,786.7,786,786.7,0
20080601|2008-05-30 11:00,30,785.4,785.4,785.4,785.4,0
20080601|2008-05-30 11:30,30,783,783,783,783,0
20080601|2008-05-30 12:30,30,788.6,790,788.6,790,0
20080601|2008-05-30 13:00,30,788.1,788.1,786.5,786.95,0
20080601|2008-05-30 13:30,30,786.4,787.2,786.4,787.2,0
20080601|2008-05-30 15:30,30,787.1,787.1,787.1,787.1,0
20080601|2008-06-02 07:30,2,782.6,782.6,782.2,782.5,0
20080601|2008-06-02 08:00,2,783,783,779.6,782.5,0
20080601|2008-06-02 08:30,2,781.9,784.4,781.9,782.7,0
20080601|2008-06-02 09:00,2,784,784.05,782.2,783.8,0
20080601|2008-06-02 09:30,2,790.25,791,790.25,791,0
20080601|2008-06-02 10:00,2,792.5,795.15,792.5,794.1,0
20080601|2008-06-02 10:30,2,794.7,796,794.7,796,0
20080601|2008-06-02 11:00,2,798,798,798,798,0
20080601|2008-06-02 11:30,2,797.5,797.5,797.5,797.5,0
20080601|2008-06-02 12:00,2,795.85,795.85,795.85,795.85,0
20080601|2008-06-02 12:30,2,795.35,795.35,792.1,792.1,0
20080601|2008-06-02 13:00,2,791,791.7,791,791.7,0
20080601|2008-06-02 13:30,2,791.8,791.8,791.8,791.8,0
20080601|2008-06-02 15:30,2,791,791,791,791,0
20080601|2008-06-02 16:00,2,791,791,791,791,0
20080601|2008-06-03 07:30,3,794.5,794.5,792,792,0
20080601|2008-06-03 08:00,3,791.15,791.4,785.95,785.95,0
20080601|2008-06-03 08:30,3,786.5,789.3,786.5,787.55,0
20080601|2008-06-03 09:00,3,787.5,787.9,786.8,787.9,0
20080601|2008-06-03 10:00,3,786.15,786.15,782,784.25,0
20080601|2008-06-03 10:30,3,785.95,787,785.95,787,0
20080601|2008-06-03 11:30,3,786,786,786,786,0
20080601|2008-06-03 12:00,3,782,782,782,782,0
20080601|2008-06-03 12:30,3,781.65,782,779.15,779.15,0
20080601|2008-06-03 13:00,3,778.7,778.7,778.7,778.7,0
20080601|2008-06-03 13:30,3,775.1,775.1,775.1,775.1,0
20080601|2008-06-03 15:30,3,775.5,775.5,775.5,775.5,0
20080601|2008-06-04 07:30,4,778.2,778.2,778.2,778.2,0
20080601|2008-06-04 08:00,4,777,777,773.7,773.7,0
20080601|2008-06-04 08:30,4,772,775.45,771.4,775.45,0
20080601|2008-06-04 09:30,4,775.1,775.1,766.75,767.05,0
20080601|2008-06-04 10:00,4,767.05,767.15,767.05,767.15,0
20080601|2008-06-04 10:30,4,767.15,769.8,767.15,769.4,0
20080601|2008-06-04 11:00,4,770.6,770.6,770.6,770.6,0
20080601|2008-06-04 11:30,4,771,771.3,771,771.3,0
20080601|2008-06-04 12:00,4,770.35,770.35,770.35,770.35,0
20080601|2008-06-04 12:30,4,766,768,766,768,0
20080601|2008-06-04 14:00,4,766,766,766,766,0
20080601|2008-06-04 15:30,4,767.1,767.1,767.1,767.1,0
20080601|2008-06-04 16:30,4,767.1,767.1,767.1,767.1,0
20080601|2008-06-05 07:30,5,768.2,771.8,768.2,771.8,0
20080601|2008-06-05 08:00,5,769.8,775.2,769.7,774,0
20080601|2008-06-05 08:30,5,774.25,776.65,774.25,775.15,0
20080601|2008-06-05 09:00,5,775.4,775.4,772.45,772.55,0
20080601|2008-06-05 09:30,5,773.1,775.7,769.9,770.95,0
20080601|2008-06-05 10:00,5,771.95,774,771.95,774,0
20080601|2008-06-05 10:30,5,774.8,775.5,774.15,774.15,0
20080601|2008-06-05 11:00,5,776.5,778.75,775.75,778.75,0
20080601|2008-06-05 11:30,5,776.8,776.8,776.8,776.8,0
20080601|2008-06-05 12:00,5,780,780.6,780,780.6,0
20080601|2008-06-05 12:30,5,780.8,783.35,780.4,782.75,0
20080601|2008-06-05 13:00,5,786.2,792.35,786.2,792.35,0
20080601|2008-06-05 13:30,5,795.15,795.6,794.75,795.3,0
20080601|2008-06-05 15:30,5,795.4,795.4,795.4,795.4,0
20080601|2008-06-06 07:30,6,809,809,809,809,0
20080601|2008-06-06 08:00,6,816.35,825.4,816.35,825.4,0
20080601|2008-06-06 08:30,6,825.45,825.8,824,825.6,0
20080601|2008-06-06 09:00,6,822.7,822.7,819.5,821,0
20080601|2008-06-06 09:30,6,822,825.05,822,825.05,0
20080601|2008-06-06 10:00,6,827,827,827,827,0
20080601|2008-06-06 11:00,6,824.7,824.7,824.45,824.7,0
20080601|2008-06-06 11:30,6,826.45,826.45,826.45,826.45,0
20080601|2008-06-06 12:00,6,827.5,835.9,827.5,835.5,0
20080601|2008-06-06 12:30,6,835,835,835,835,0
20080601|2008-06-06 13:00,6,836.85,842.4,836.85,842.4,0
20080601|2008-06-06 15:30,6,842,842,842,842,0
20080601|2008-06-09 07:30,9,834.6,838.7,834.6,837,0
20080601|2008-06-09 08:00,9,835.7,836,830.4,831.5,0
20080601|2008-06-09 08:30,9,829.3,833.45,829.3,831.55,0
20080601|2008-06-09 09:00,9,831.35,832.45,828.8,831,0
20080601|2008-06-09 09:30,9,831.7,837.25,831.7,835.7,0
20080601|2008-06-09 10:00,9,835.5,836,830.55,830.55,0
20080601|2008-06-09 10:30,9,833.2,836.5,833.2,835.7,0
20080601|2008-06-09 11:30,9,832.5,832.5,832.5,832.5,0
20080601|2008-06-09 12:30,9,831.75,831.75,831.75,831.75,0
20080601|2008-06-09 13:00,9,827,827,823.7,823.7,0
20080601|2008-06-09 13:30,9,822.7,822.8,822.35,822.35,0
20080601|2008-06-09 15:30,9,822.5,822.5,822.5,822.5,0
20080601|2008-06-10 07:00,10,835.9,835.9,835.9,835.9,0
20080601|2008-06-10 07:30,10,836.25,836.5,836,836,0
20080601|2008-06-10 08:00,10,836.4,836.4,830.7,830.7,0
20080601|2008-06-10 08:30,10,830,833,830,833,0
20080601|2008-06-10 09:00,10,832.3,835.6,832.3,833.15,0
20080601|2008-06-10 09:30,10,834,835,834,835,0
20080601|2008-06-10 10:30,10,828.2,828.2,828.2,828.2,0
20080601|2008-06-10 11:00,10,819.8,819.8,819.8,819.8,0
20080601|2008-06-10 11:30,10,821.75,822.55,821.75,822.5,0
20080601|2008-06-10 12:30,10,812.4,812.4,812.4,812.4,0
20080601|2008-06-10 13:00,10,812.7,812.8,811,811,0
20080601|2008-06-10 13:30,10,811.3,811.75,811,811.75,0
20080601|2008-06-10 15:30,10,811.7,811.7,811.7,811.7,0
20080601|2008-06-11 07:30,11,821.7,824,821.7,824,0
20080601|2008-06-11 08:00,11,822,824.5,822,824.5,0
20080601|2008-06-11 08:30,11,827.6,828.4,827.2,827.2,0
20080601|2008-06-11 09:00,11,830.2,830.2,830.2,830.2,0
20080601|2008-06-11 09:30,11,837.65,837.65,825.9,825.9,0
20080601|2008-06-11 10:00,11,829.4,829.4,827.4,828.7,0
20080601|2008-06-11 10:30,11,833,836.9,833,836.55,0
20080601|2008-06-11 11:00,11,835.55,836.15,835.55,836.15,0
20080601|2008-06-11 11:30,11,841.8,843.8,841.8,843.05,0
20080601|2008-06-11 12:00,11,843,843,843,843,0
20080601|2008-06-11 12:30,11,843.3,843.8,843.3,843.8,0
20080601|2008-06-11 13:00,11,842.7,842.7,842.7,842.7,0
20080601|2008-06-11 15:30,11,840.2,840.2,840.2,840.2,0
20080601|2008-06-12 07:30,12,827.8,828,827.8,828,0
20080601|2008-06-12 08:00,12,827.7,827.7,822,825,0
20080601|2008-06-12 08:30,12,822.8,822.8,822.7,822.7,0
20080601|2008-06-12 09:30,12,828,828,827,827,0
20080601|2008-06-12 10:00,12,822,822.7,822,822.7,0
20080601|2008-06-12 10:30,12,823.7,824.7,823.7,824.7,0
20080601|2008-06-12 11:00,12,826.7,826.7,826.7,826.7,0
20080601|2008-06-12 11:30,12,828,835.5,828,835.5,0
20080601|2008-06-12 12:00,12,835.6,835.9,835.6,835.9,0
20080601|2008-06-12 12:30,12,837,837,837,837,0
20080601|2008-06-12 13:00,12,843,843,836.5,836.5,0
20080601|2008-06-12 15:30,12,842.5,842.5,842.5,842.5,0
20080601|2008-06-13 07:30,13,836.8,836.8,836.8,836.8,0
20080601|2008-06-13 08:00,13,835.2,837.6,829.55,829.55,0
20080601|2008-06-13 08:30,13,827.2,830,827.15,830,0
20080601|2008-06-13 09:00,13,830,830.65,830,830.65,0
20080601|2008-06-13 09:30,13,830,830,830,830,0
20080601|2008-06-13 10:00,13,830,830,830,830,0
20080601|2008-06-13 12:30,13,835.2,835.2,835.2,835.2,0
20080601|2008-06-13 13:00,13,835,835.9,834.4,834.4,0
20080601|2008-06-13 13:30,13,834,834,833.5,833.5,0
20080601|2008-06-13 15:30,13,834.2,834.2,834.2,834.2,0
20080601|2008-06-16 12:00,16,842,842,839.5,839.5,0
20080601|2008-06-16 12:30,16,833.2,833.25,833.2,833.25,0
20080601|2008-06-16 13:00,16,833.25,833.25,833.25,833.25,0
20080601|2008-06-16 15:30,16,835.95,835.95,835.95,835.95,0
20080701|2008-05-05 15:30,5,747,747,747,747,0
20080701|2008-05-06 15:30,6,758,758,758,758,0
20080701|2008-05-07 15:30,7,767.5,767.5,767.5,767.5,0
20080701|2008-05-08 15:30,8,772,772,772,772,0
20080701|2008-05-09 15:30,9,785.2,785.2,785.2,785.2,0
20080701|2008-05-12 15:30,12,775,775,775,775,0
20080701|2008-05-13 15:30,13,784.5,784.5,784.5,784.5,0
20080701|2008-05-14 15:30,14,776.7,776.7,776.7,776.7,0
20080701|2008-05-15 15:30,15,775,775,775,775,0
20080701|2008-05-16 15:30,16,784.5,784.5,784.5,784.5,0
20080701|2008-05-19 15:30,19,786,786,786,786,0
20080701|2008-05-20 15:30,20,800.3,800.3,800.3,800.3,0
20080701|2008-05-21 13:00,21,821,821,821,821,0
20080701|2008-05-21 15:30,21,822.5,822.5,822.5,822.5,0
20080701|2008-05-22 12:00,22,816.5,816.5,816.5,816.5,0
20080701|2008-05-22 15:30,22,809.5,809.5,809.5,809.5,0
20080701|2008-05-23 15:30,23,814.5,814.5,814.5,814.5,0
20080701|2008-05-27 15:30,27,799,799,799,799,0
20080701|2008-05-28 15:30,28,807.5,807.5,807.5,807.5,0
20080701|2008-05-29 15:30,29,785.5,785.5,785.5,785.5,0
20080701|2008-05-29 16:30,29,785.5,785.5,785.5,785.5,0
20080701|2008-05-30 13:00,30,790,790,790,790,0
20080701|2008-05-30 15:30,30,790,790,790,790,0
20080701|2008-06-02 10:00,2,799.5,799.5,799.5,799.5,0
20080701|2008-06-02 15:30,2,795.5,795.5,795.5,795.5,0
20080701|2008-06-03 15:30,3,780,780,780,780,0
20080701|2008-06-04 15:30,4,772,772,772,772,0
20080701|2008-06-05 15:30,5,799.5,799.5,799.5,799.5,0
20080701|2008-06-06 07:00,6,813,813,813,813,0
20080701|2008-06-06 08:00,6,828,828,828,828,0
20080701|2008-06-06 15:30,6,846,846,846,846,0
20080701|2008-06-09 10:00,9,836,836,836,836,0
20080701|2008-06-09 13:00,9,824,824,824,824,0
20080701|2008-06-09 15:30,9,827.5,827.5,827.5,827.5,0
20080701|2008-06-10 08:00,10,838.15,838.15,838.15,838.15,0
20080701|2008-06-10 09:30,10,840.2,841.4,840.2,841.4,0
20080701|2008-06-10 15:30,10,817,817,817,817,0
20080701|2008-06-11 10:00,11,832.45,832.45,832.45,832.45,0
20080701|2008-06-11 15:30,11,845.6,845.6,845.6,845.6,0
20080701|2008-06-11 16:30,11,845.6,845.6,845.6,845.6,0
20080701|2008-06-12 06:00,12,839,839,838.85,838.85,0
20080701|2008-06-12 07:30,12,834,834,834,834,0
20080701|2008-06-12 08:00,12,832,832,830,830,0
20080701|2008-06-12 10:00,12,827.9,828,827.9,828,0
20080701|2008-06-12 15:30,12,848,848,848,848,0
20080701|2008-06-13 07:30,13,839.8,841.3,839.8,841.3,0
20080701|2008-06-13 08:00,13,842,842.4,839.9,839.9,0
20080701|2008-06-13 08:30,13,833.4,835,832.1,835,0
20080701|2008-06-13 09:30,13,837.15,837.15,837.1,837.1,0
20080701|2008-06-13 10:00,13,834.4,834.95,834.4,834.95,0
20080701|2008-06-13 11:30,13,839,839,839,839,0
20080701|2008-06-13 12:00,13,839.2,839.2,839.2,839.2,0
20080701|2008-06-13 12:30,13,839.2,840.75,839.2,840.5,0
20080701|2008-06-13 13:00,13,840.1,840.1,839.55,839.55,0
20080701|2008-06-13 13:30,13,839.7,839.7,839.6,839.6,0
20080701|2008-06-13 15:30,13,840,840,840,840,0
20080701|2008-06-16 08:00,16,859.8,860,858.5,858.5,0
20080701|2008-06-16 08:30,16,858.5,858.5,856.35,856.35,0
20080701|2008-06-16 09:00,16,856.3,856.3,856.3,856.3,0
20080701|2008-06-16 09:30,16,857.5,857.5,853.1,853.55,0
20080701|2008-06-16 10:00,16,850.9,852.3,849.8,852.3,0
20080701|2008-06-16 11:00,16,853.3,853.3,853.3,853.3,0
20080701|2008-06-16 11:30,16,852.2,852.2,851.35,852.2,0
20080701|2008-06-16 12:00,16,852.2,852.2,844.4,844.9,0
20080701|2008-06-16 12:30,16,839.05,839.9,837.2,839.9,0
20080701|2008-06-16 13:00,16,838.5,841.25,838.5,841.25,0
20080701|2008-06-16 13:30,16,840.5,840.5,839.5,839.5,0
20080701|2008-06-16 15:30,16,839.5,839.5,839.5,839.5,0
20080701|2008-06-16 16:00,16,839.5,839.5,839.5,839.5,0
20080701|2008-06-16 16:30,16,839.5,839.5,839.5,839.5,0
20080701|2008-06-17 07:30,17,834.3,834.3,834.3,834.3,0
20080701|2008-06-17 08:00,17,833.95,836.5,833.95,836.5,0
20080701|2008-06-17 08:30,17,836.8,840.6,836.8,837.9,0
20080701|2008-06-17 09:00,17,838.35,838.35,835.6,835.6,0
20080701|2008-06-17 09:30,17,838.45,840.35,837.3,840.35,0
20080701|2008-06-17 10:00,17,839.6,839.6,839.6,839.6,0
20080701|2008-06-17 10:30,17,839,839,839,839,0
20080701|2008-06-17 11:00,17,839.95,839.95,839.95,839.95,0
20080701|2008-06-17 11:30,17,838.1,838.1,838.1,838.1,0
20080701|2008-06-17 12:00,17,838.05,838.05,837.35,837.35,0
20080701|2008-06-17 13:00,17,837.5,838.4,836.95,837.45,0
20080701|2008-06-17 13:30,17,840.1,840.1,839.85,839.85,0
20080701|2008-06-17 14:00,17,840,840,840,840,0
20080701|2008-06-17 15:30,17,840.7,840.7,840.7,840.7,0
20080701|2008-06-17 16:00,17,840.7,840.7,840.7,840.7,0
20080701|2008-06-17 16:30,17,840.7,840.7,840.7,840.7,0
20080701|2008-06-18 06:30,18,839.75,839.75,839.75,839.75,0
20080701|2008-06-18 07:00,18,840,840,840,840,0
20080701|2008-06-18 07:30,18,844.7,844.7,844.7,844.7,0
20080701|2008-06-18 08:00,18,844.8,846,844.8,845,0
20080701|2008-06-18 08:30,18,843.65,843.75,842.9,842.9,0
20080701|2008-06-18 09:00,18,842.9,842.9,842.9,842.9,0
20080701|2008-06-18 09:30,18,841.25,842.6,839.95,839.95,0
20080701|2008-06-18 10:00,18,834.3,834.5,833.5,833.5,0
20080701|2008-06-18 11:00,18,834.6,835.45,834.6,835.45,0
20080701|2008-06-18 12:00,18,840.6,843.55,840.6,843.55,0
20080701|2008-06-18 13:00,18,851.95,854.1,851.65,853.6,0
20080701|2008-06-18 16:00,18,854.5,854.5,854.5,854.5,0
20080701|2008-06-18 16:30,18,854.5,854.5,854.5,854.5,0
20080701|2008-06-18 17:00,19,854.5,854.5,854.5,854.5,0
20080701|2008-06-19 08:00,19,857,857,852.75,852.75,0
20080701|2008-06-19 08:30,19,845,845,843.6,843.6,0
20080701|2008-06-19 09:00,19,841.2,841.85,841,841.85,0
20080701|2008-06-19 10:00,19,840,840,839,839,0
20080701|2008-06-19 10:30,19,837.05,837.05,837.05,837.05,0
20080701|2008-06-19 11:00,19,835.7,835.85,832.15,832.5,0
20080701|2008-06-19 12:30,19,833.8,838.6,833.8,838.4,0
20080701|2008-06-19 13:00,19,836.7,836.7,830,830,0
20080701|2008-06-19 13:30,19,830.6,830.75,830.25,830.25,0
20080701|2008-06-19 15:30,19,830.25,830.25,830.25,830.25,0
20080701|2008-06-20 07:30,20,843.3,843.3,843.3,843.3,0
20080701|2008-06-20 08:00,20,848.2,848.2,844.3,844.9,0
20080701|2008-06-20 08:30,20,847.2,848.95,847,847,0
20080701|2008-06-20 09:00,20,849.6,849.6,848.7,848.7,0
20080701|2008-06-20 09:30,20,850,850.35,848,848,0
20080701|2008-06-20 10:00,20,848.5,848.95,848.5,848.95,0
20080701|2008-06-20 10:30,20,846.3,846.3,845.25,845.5,0
20080701|2008-06-20 11:00,20,844.6,844.6,844.6,844.6,0
20080701|2008-06-20 11:30,20,844.55,846.05,844.55,846.05,0
20080701|2008-06-20 12:00,20,844.15,844.15,843.3,843.3,0
20080701|2008-06-20 12:30,20,842.75,842.75,840,840,0
20080701|2008-06-20 13:00,20,839.6,842.1,839.6,842.1,0
20080701|2008-06-20 13:30,20,841.85,842.05,841.85,842.05,0
20080701|2008-06-20 15:30,20,841.5,841.5,841.5,841.5,0
20080701|2008-06-23 07:30,23,842.2,842.2,841.7,841.7,0
20080701|2008-06-23 08:00,23,839.6,840.4,836.75,839.8,0
20080701|2008-06-23 08:30,23,845.2,845.2,845.2,845.2,0
20080701|2008-06-23 09:30,23,847,847.15,846.9,846.9,0
20080701|2008-06-23 10:00,23,849.85,851.35,849.85,850,0
20080701|2008-06-23 10:30,23,848.85,849.5,848.85,849,0
20080701|2008-06-23 11:00,23,851.9,853.4,851.9,853.4,0
20080701|2008-06-23 11:30,23,853.25,853.25,853.2,853.2,0
20080701|2008-06-23 12:00,23,852.6,853.05,852.6,853.05,0
20080701|2008-06-23 12:30,23,850.55,850.55,850.55,850.55,0
20080701|2008-06-23 13:00,23,848.5,850.7,847.2,847.8,0
20080701|2008-06-23 13:30,23,847.95,848.6,846.85,848.2,0
20080701|2008-06-23 14:00,23,849.3,849.3,849.3,849.3,0
20080701|2008-06-23 15:30,23,848.2,848.2,848.2,848.2,0
20080701|2008-06-23 16:00,23,848.2,848.2,848.2,848.2,0
20080701|2008-06-24 07:30,24,853.35,853.35,853.2,853.2,0
20080701|2008-06-24 08:00,24,850.2,851.5,847.2,847.2,0
20080701|2008-06-24 08:30,24,847.05,848.5,847.05,848.5,0
20080701|2008-06-24 09:00,24,853.4,853.4,852.75,853,0
20080701|2008-06-24 09:30,24,853,853,849.5,849.5,0
20080701|2008-06-24 10:00,24,849,850.1,848,849.5,0
20080701|2008-06-24 10:30,24,848.9,848.9,848.5,848.5,0
20080701|2008-06-24 11:00,24,845.15,848.3,845.15,848.3,0
20080701|2008-06-24 12:00,24,848.5,848.5,848.5,848.5,0
20080701|2008-06-24 12:30,24,846.85,846.85,846.85,846.85,0
20080701|2008-06-24 13:00,24,847.4,847.5,847.4,847.5,0
20080701|2008-06-24 13:30,24,847.6,848,847.6,848,0
20080701|2008-06-24 16:00,24,847.2,847.2,847.2,847.2,0
20080701|2008-06-24 16:30,24,847.2,847.2,847.2,847.2,0
20080701|2008-06-25 07:30,25,846,847.1,846,846,0
20080701|2008-06-25 08:00,25,846,847,844.7,844.7,0
20080701|2008-06-25 08:30,25,844.6,844.6,843.35,843.5,0
20080701|2008-06-25 09:00,25,843.3,843.8,841,841,0
20080701|2008-06-25 09:30,25,834.45,834.45,827.25,827.25,0
20080701|2008-06-25 10:00,25,830,830,827.55,827.55,0
20080701|2008-06-25 10:30,25,825.5,829.5,825.45,827.8,0
20080701|2008-06-25 11:00,25,829.6,830.1,829,830.1,0
20080701|2008-06-25 11:30,25,830.5,830.6,830.5,830.6,0
20080701|2008-06-25 12:00,25,831.2,834.6,831.2,834.6,0
20080701|2008-06-25 12:30,25,835.25,838,835.2,838,0
20080701|2008-06-25 13:00,25,837.95,838.2,837.95,838.2,0
20080701|2008-06-25 13:30,25,838.1,838.1,838.1,838.1,0
20080701|2008-06-25 15:30,25,838.5,838.5,838.5,838.5,0
20080701|2008-06-26 07:00,26,841.9,841.9,841.9,841.9,0
20080701|2008-06-26 07:30,26,844.1,846.65,844.1,846.65,0
20080701|2008-06-26 08:00,26,856.5,856.5,855.05,856.35,0
20080701|2008-06-26 08:30,26,853.4,853.75,851.35,853.75,0
20080701|2008-06-26 09:00,26,855.25,856.5,853.45,853.45,0
20080701|2008-06-26 09:30,26,853.5,857.55,853,857.55,0
20080701|2008-06-26 10:00,26,859.35,861.1,858.7,858.7,0
20080701|2008-06-26 10:30,26,857.75,857.75,857.75,857.75,0
20080701|2008-06-26 11:00,26,859.7,859.75,858.15,858.15,0
20080701|2008-06-26 11:30,26,858.5,858.5,858.5,858.5,0
20080701|2008-06-26 12:00,26,857.25,858.1,857.25,858.1,0
20080701|2008-06-26 12:30,26,858.5,858.5,858.2,858.2,0
20080701|2008-06-26 13:00,26,857.85,865.6,857.85,865.15,0
20080701|2008-06-26 13:30,26,864,865,863.8,865,0
20080701|2008-06-26 16:30,26,864.5,864.5,864.5,864.5,0
20080701|2008-06-27 03:00,27,864.5,864.5,864.5,864.5,0
20080701|2008-06-27 05:30,27,864.5,864.5,864.5,864.5,0
20080701|2008-06-27 06:00,27,864.5,864.5,864.5,864.5,0
20080701|2008-06-27 07:00,27,873.4,873.4,873.4,873.4,0
20080701|2008-06-27 07:30,27,872,872.2,869.35,869.5,0
20080701|2008-06-27 08:00,27,865.8,868,865.8,868,0
20080701|2008-06-27 08:30,27,871.5,872.4,871,871,0
20080701|2008-06-27 09:00,27,869.7,871.7,869.7,871.7,0
20080701|2008-06-27 09:30,27,869.5,872.65,869.5,872.65,0
20080701|2008-06-27 10:00,27,869.35,869.75,867.5,867.5,0
20080701|2008-06-27 10:30,27,868.9,868.9,868.9,868.9,0
20080701|2008-06-27 11:00,27,868.4,869.5,868.4,869.5,0
20080701|2008-06-27 11:30,27,871.1,872.5,871.1,872.5,0
20080701|2008-06-27 12:30,27,878.4,878.4,878.4,878.4,0
20080701|2008-06-27 13:00,27,878,878,872,872,0
20080701|2008-06-27 13:30,27,865.25,865.9,865.25,865.9,0
20080701|2008-06-27 15:30,27,866,866,866,866,0
20080701|2008-06-30 08:00,30,875,878.6,875,877.5,0
20080701|2008-06-30 08:30,30,877,877,874,876.75,0
20080701|2008-06-30 09:00,30,877.9,877.9,872.7,873.25,0
20080701|2008-06-30 09:30,30,871.1,875,871,871,0
20080701|2008-06-30 10:00,30,870.5,870.75,862.35,862.35,0
20080701|2008-06-30 10:30,30,860,860,860,860,0
20080701|2008-06-30 11:00,30,864.9,864.9,864.9,864.9,0
20080701|2008-06-30 11:30,30,865.3,868.25,865.3,867.3,0
20080701|2008-06-30 12:00,30,867.3,868.6,866.9,866.9,0
20080701|2008-06-30 12:30,30,868.95,870.3,868.95,870.3,0
20080701|2008-06-30 13:00,30,866.35,866.35,856,861.4,0
20080701|2008-06-30 13:30,30,861.6,863.7,860.6,863.7,0
20080701|2008-06-30 15:30,30,863.1,863.1,863.1,863.1,0
20080701|2008-06-30 16:30,30,863.1,863.1,863.1,863.1,0
20080701|2008-07-01 07:30,1,873.8,874.1,873.5,873.95,0
20080701|2008-07-01 08:00,1,874,876.4,874,876,0
20080701|2008-07-01 08:30,1,876.9,877.3,873.5,873.8,0
20080701|2008-07-01 09:00,1,872.8,875.6,872.8,874.65,0
20080701|2008-07-01 09:30,1,875,875,870.8,871,0
20080701|2008-07-01 10:00,1,872.15,873.9,872.15,873.9,0
20080701|2008-07-01 10:30,1,875.8,875.8,874.8,874.8,0
20080701|2008-07-01 11:00,1,874.7,875.35,874.7,875.35,0
20080701|2008-07-01 11:30,1,873.8,873.8,872.4,872.4,0
20080701|2008-07-01 12:00,1,873.5,873.5,870.65,870.65,0
20080701|2008-07-01 12:30,1,871.5,872,868.7,868.7,0
20080701|2008-07-01 13:00,1,867.5,869,865.35,868.35,0
20080701|2008-07-01 13:30,1,868.8,869.5,868.8,869,0
20080701|2008-07-01 15:30,1,868.5,868.5,868.5,868.5,0
20080701|2008-07-02 07:30,2,866,866,866,866,0
20080701|2008-07-02 08:00,2,866,868,865,865,0
20080701|2008-07-02 08:30,2,867.85,868.4,866.25,866.5,0
20080701|2008-07-02 09:00,2,866.6,868,866.2,867.75,0
20080701|2008-07-02 09:30,2,873.45,873.45,867.9,872,0
20080701|2008-07-02 10:00,2,875,877,875,877,0
20080701|2008-07-02 10:30,2,875.3,881.3,875.3,881.3,0
20080701|2008-07-02 11:00,2,879.05,879.05,879.05,879.05,0
20080701|2008-07-02 11:30,2,880,880,877,877,0
20080701|2008-07-02 12:30,2,877.5,877.5,876,876,0
20080701|2008-07-02 13:00,2,876,884,875.9,884,0
20080701|2008-07-02 13:30,2,884.8,885.1,884.2,884.5,0
20080701|2008-07-02 15:30,2,884.65,884.65,884.65,884.65,0
20080701|2008-07-03 08:00,3,883.7,886,882.2,886,0
20080701|2008-07-03 08:30,3,884.15,884.5,883.3,883.3,0
20080701|2008-07-03 09:00,3,883.5,884,882.65,883.05,0
20080701|2008-07-03 09:30,3,885.6,885.6,883.5,883.5,0
20080701|2008-07-03 10:00,3,885.05,885.5,885.05,885.3,0
20080701|2008-07-03 10:30,3,883.15,885.7,883,885.7,0
20080701|2008-07-03 11:00,3,886.3,886.65,885.3,885.3,0
20080701|2008-07-03 11:30,3,885.3,886.55,885.15,885.2,0
20080701|2008-07-03 12:00,3,886.4,886.7,886.4,886.7,0
20080701|2008-07-03 15:30,3,886.8,886.8,886.8,886.8,0
20080701|2008-07-04 15:30,4,886.8,886.8,886.8,886.8,0
20080701|2008-07-07 08:00,7,876,876,863.8,865.9,0
20080701|2008-07-07 08:30,7,864.5,865.85,862.5,865.85,0
20080701|2008-07-07 09:00,7,866.45,868.6,866.45,868.5,0
20080701|2008-07-07 09:30,7,866.5,866.5,866.5,866.5,0
20080701|2008-07-07 10:00,7,867.55,867.55,866.3,866.3,0
20080701|2008-07-07 10:30,7,862.4,862.4,856.95,856.95,0
20080701|2008-07-07 11:30,7,861.2,861.5,861.2,861.3,0
20080701|2008-07-07 12:00,7,864,864,862.8,862.8,0
20080701|2008-07-07 12:30,7,865.3,869.2,865.3,869.2,0
20080701|2008-07-07 13:00,7,873.4,873.4,863.5,863.5,0
20080701|2008-07-07 13:30,7,863.2,864.1,863.2,863.2,0
20080701|2008-07-07 15:30,7,864.25,864.25,864.25,864.25,0
20080701|2008-07-08 07:30,8,849.75,850.2,849.75,850.2,0
20080701|2008-07-08 08:00,8,850,851.3,845,845,0
20080701|2008-07-08 08:30,8,845,845.15,839.1,839.5,0
20080701|2008-07-08 09:00,8,839,840,839,840,0
20080701|2008-07-08 09:30,8,837.35,837.35,834.75,834.75,0
20080701|2008-07-08 10:00,8,835.65,835.65,831.65,831.65,0
20080701|2008-07-08 10:30,8,832.3,837.5,832.3,837.1,0
20080701|2008-07-08 11:00,8,837.95,839,837.25,839,0
20080701|2008-07-08 11:30,8,838.3,838.6,838.3,838.6,0
20080701|2008-07-08 12:00,8,837.65,840.05,836,839.6,0
20080701|2008-07-08 12:30,8,837.95,839.6,837.95,839.6,0
20080701|2008-07-08 13:00,8,839.7,839.7,834.2,835.5,0
20080701|2008-07-08 15:30,8,836.95,836.95,836.95,836.95,0
20080701|2008-07-09 08:00,9,844,844,842,842.5,0
20080701|2008-07-09 08:30,9,840.8,844.25,840.8,844.25,0
20080701|2008-07-09 09:00,9,844.1,844.1,839.8,839.8,0
20080701|2008-07-09 09:30,9,842.85,842.85,837.65,837.65,0
20080701|2008-07-09 10:00,9,837.45,838.55,837.45,838,0
20080701|2008-07-09 10:30,9,834.15,840.1,834.15,839,0
20080701|2008-07-09 11:00,9,839,840.55,839,840.5,0
20080701|2008-07-09 11:30,9,839.25,841.45,839.25,841.45,0
20080701|2008-07-09 12:00,9,843.05,843.05,843,843,0
20080701|2008-07-09 12:30,9,838.5,839.5,838.5,839.5,0
20080701|2008-07-09 13:00,9,835.45,836.65,835.45,836.5,0
20080701|2008-07-09 13:30,9,836.5,836.5,835.6,835.6,0
20080701|2008-07-09 14:30,9,833.7,833.7,833.7,833.7,0
20080701|2008-07-09 15:30,9,836,836,836,836,0
20080701|2008-07-09 16:30,9,836,836,836,836,0
20080701|2008-07-10 06:30,10,836.9,836.9,836.9,836.9,0
20080701|2008-07-10 07:30,10,839.05,839.1,839,839.1,0
20080701|2008-07-10 08:00,10,839.2,846.8,839.2,846.8,0
20080701|2008-07-10 08:30,10,846.4,846.4,842.9,843.1,0
20080701|2008-07-10 09:00,10,844.45,845.4,843.35,845.4,0
20080701|2008-07-10 09:30,10,847,847.7,847,847.25,0
20080701|2008-07-10 10:00,10,846.7,846.7,842.8,845,0
20080701|2008-07-10 10:30,10,847.2,847.2,843,843,0
20080701|2008-07-10 11:00,10,847.35,847.8,845.6,845.6,0
20080701|2008-07-10 11:30,10,845.2,846.25,845.2,846.25,0
20080701|2008-07-10 12:00,10,844,844.5,843.95,844.5,0
20080701|2008-07-10 12:30,10,844.15,845.5,844.15,845.5,0
20080701|2008-07-10 13:00,10,847,860.35,846.5,860.35,0
20080701|2008-07-10 13:30,10,859.9,861,859.8,861,0
20080701|2008-07-10 15:30,10,861,861,861,861,0
20080701|2008-07-11 07:30,11,885.1,885.1,885.1,885.1,0
20080701|2008-07-11 08:00,11,885.7,887,885.45,885.45,0
20080701|2008-07-11 08:30,11,888.5,888.5,886,887.4,0
20080701|2008-07-11 09:30,11,885.45,885.45,879.85,879.85,0
20080701|2008-07-11 10:00,11,882.1,882.1,880,880,0
20080701|2008-07-11 10:30,11,879.6,879.6,867.75,870.6,0
20080701|2008-07-11 11:30,11,870.35,870.35,870.35,870.35,0
20080701|2008-07-11 12:00,11,871,875.35,871,874.7,0
20080701|2008-07-11 12:30,11,873.3,873.3,873.3,873.3,0
20080701|2008-07-11 13:00,11,873.3,873.3,873.3,873.3,0
20080701|2008-07-11 15:30,11,874.5,874.5,874.5,874.5,0
20080701|2008-07-14 08:00,14,876.35,876.35,876.35,876.35,0
20080701|2008-07-14 09:00,14,876.9,876.9,876.9,876.9,0
20080701|2008-07-14 10:00,14,871.4,871.4,871.4,871.4,0
20080701|2008-07-14 11:00,14,873,873,873,873,0
20080701|2008-07-14 12:30,14,872.85,872.85,871.55,871.55,0
20080701|2008-07-14 13:00,14,872.4,872.4,872,872,0
20080701|2008-07-14 13:30,14,872.8,873.65,872.8,873.65,0
20080701|2008-07-14 15:30,14,873.85,873.85,873.85,873.85,0
20080701|2008-07-14 16:00,14,873.85,873.85,873.85,873.85,0
20080701|2008-07-15 08:00,15,877.8,877.8,875.65,875.65,0
20080701|2008-07-15 08:30,15,874.3,874.3,874.3,874.3,0
20080701|2008-07-15 09:00,15,871.9,871.9,866.2,871.2,0
20080701|2008-07-15 09:30,15,866.5,867.1,859.2,859.2,0
20080701|2008-07-15 10:00,15,853.45,853.45,831,831,0
20080701|2008-07-15 10:30,15,842,842,840.2,840.85,0
20080701|2008-07-15 11:00,15,842.05,842.05,838.8,839,0
20080701|2008-07-15 12:00,15,841.15,841.15,841.15,841.15,0
20080701|2008-07-15 12:30,15,839.45,839.45,839.45,839.45,0
20080701|2008-07-15 13:00,15,841.9,842,841,842,0
20080701|2008-07-15 13:30,15,841,841.5,841,841.5,0
20080701|2008-07-15 15:30,15,841,841,841,841,0
20080701|2008-07-16 07:30,16,840.5,840.5,840.5,840.5,0
20080701|2008-07-16 15:30,16,825.1,825.1,825.1,825.1,0
20080801|2008-05-15 15:30,15,775,775,775,775,0
20080801|2008-05-16 15:30,16,786,786,786,786,0
20080801|2008-05-19 15:30,19,787,787,787,787,0
20080801|2008-05-20 15:30,20,802,802,802,802,0
20080801|2008-05-21 15:30,21,824.5,824.5,824.5,824.5,0
20080801|2008-05-22 15:30,22,811,811,811,811,0
20080801|2008-05-23 15:30,23,815.5,815.5,815.5,815.5,0
20080801|2008-05-27 15:30,27,800,800,800,800,0
20080801|2008-05-28 15:30,28,808,808,808,808,0
20080801|2008-05-29 15:30,29,786,786,786,786,0
20080801|2008-05-30 15:30,30,791,791,791,791,0
20080801|2008-06-02 15:30,2,796.5,796.5,796.5,796.5,0
20080801|2008-06-03 15:30,3,782,782,782,782,0
20080801|2008-06-04 15:30,4,773,773,773,773,0
20080801|2008-06-05 15:30,5,800,800,800,800,0
20080801|2008-06-06 15:30,6,847,847,847,847,0
20080801|2008-06-09 15:30,9,830,830,830,830,0
20080801|2008-06-10 15:30,10,820.5,820.5,820.5,820.5,0
20080801|2008-06-11 15:30,11,849,849,849,849,0
20080801|2008-06-12 15:30,12,851,851,851,851,0
20080801|2008-06-13 15:30,13,843,843,843,843,0
20080801|2008-06-16 15:30,16,842,842,842,842,0
20080801|2008-06-17 15:30,17,843.5,843.5,843.5,843.5,0
20080801|2008-06-18 16:00,18,856,856,856,856,0
20080801|2008-06-19 15:30,19,833.5,833.5,833.5,833.5,0
20080801|2008-06-20 15:30,20,845,845,845,845,0
20080801|2008-06-23 15:30,23,850.5,850.5,850.5,850.5,0
20080801|2008-06-24 16:00,24,850,850,850,850,0
20080801|2008-06-25 15:30,25,841.5,841.5,841.5,841.5,0
20080801|2008-06-26 08:00,26,860,860,860,860,0
20080801|2008-06-26 13:30,26,867,867,867,867,0
20080801|2008-06-26 16:30,26,868,868,868,868,0
20080801|2008-06-27 10:00,27,872.7,872.7,872.7,872.7,0
20080801|2008-06-27 15:30,27,870,870,870,870,0
20080801|2008-06-30 15:30,30,868,868,868,868,0
20080801|2008-07-01 10:00,1,876.6,876.6,876.6,876.6,0
20080801|2008-07-01 15:30,1,873.5,873.5,873.5,873.5,0
20080801|2008-07-02 13:30,2,889.5,889.5,889.5,889.5,0
20080801|2008-07-02 15:30,2,888.85,888.85,888.85,888.85,0
20080801|2008-07-03 08:00,3,888.5,888.5,888.5,888.5,0
20080801|2008-07-03 15:30,3,891,891,891,891,0
20080801|2008-07-04 15:30,4,891,891,891,891,0
20080801|2008-07-07 08:30,7,868,868,868,868,0
20080801|2008-07-07 15:30,7,868.9,868.9,868.9,868.9,0
20080801|2008-07-08 15:30,8,842,842,842,842,0
20080801|2008-07-09 08:30,9,847.5,849.5,847.5,849,0
20080801|2008-07-09 09:00,9,847,847,845,845,0
20080801|2008-07-09 10:00,9,841.2,841.2,841.2,841.2,0
20080801|2008-07-09 15:30,9,840.7,840.7,840.7,840.7,0
20080801|2008-07-10 08:00,10,850,850,850,850,0
20080801|2008-07-10 09:00,10,850,850,848.1,848.1,0
20080801|2008-07-10 10:00,10,848.7,848.7,846.9,847.1,0
20080801|2008-07-10 10:30,10,850.2,850.2,847.9,848,0
20080801|2008-07-10 11:00,10,851,851.6,851,851.5,0
20080801|2008-07-10 11:30,10,849.75,849.75,849.7,849.75,0
20080801|2008-07-10 12:00,10,847.5,848,847.5,848,0
20080801|2008-07-10 12:30,10,848.8,848.8,848.8,848.8,0
20080801|2008-07-10 15:30,10,865.5,865.5,865.5,865.5,0
20080801|2008-07-11 08:00,11,892,893,892,893,0
20080801|2008-07-11 08:30,11,894.7,894.7,894.7,894.7,0
20080801|2008-07-11 09:30,11,886,886,886,886,0
20080801|2008-07-11 13:00,11,881,881,881,881,0
20080801|2008-07-11 15:30,11,879,879,879,879,0
20080801|2008-07-14 08:00,14,879,882,879,879.5,0
20080801|2008-07-14 09:00,14,881,881,881,881,0
20080801|2008-07-14 09:30,14,881,881,881,881,0
20080801|2008-07-14 10:00,14,878.7,878.7,878.7,878.7,0
20080801|2008-07-14 11:00,14,877.5,877.5,877.5,877.5,0
20080801|2008-07-14 12:00,14,876.35,876.35,876.35,876.35,0
20080801|2008-07-14 13:00,14,876.15,876.7,872,872,0
20080801|2008-07-14 13:30,14,878.6,878.65,878,878,0
20080801|2008-07-14 15:30,14,878.5,878.5,878.5,878.5,0
20080801|2008-07-14 16:00,14,878.5,878.5,878.5,878.5,0
20080801|2008-07-15 06:30,15,878,878,878,878,0
20080801|2008-07-15 08:00,15,883,883,877.8,877.8,0
20080801|2008-07-15 09:00,15,877.5,877.5,877.5,877.5,0
20080801|2008-07-15 09:30,15,871.2,872.5,868.05,868.15,0
20080801|2008-07-15 10:00,15,860.5,860.5,842.5,842.5,0
20080801|2008-07-15 11:00,15,845.6,845.6,844.2,844.2,0
20080801|2008-07-15 12:30,15,845.2,845.2,845.2,845.2,0
20080801|2008-07-15 15:30,15,845.5,845.5,845.5,845.5,0
20080801|2008-07-16 07:30,16,844.75,845.5,844.75,845.5,0
20080801|2008-07-16 08:00,16,845.1,845.1,839.65,839.65,1
20080801|2008-07-16 08:30,16,842.8,843.55,842.8,843.55,0
20080801|2008-07-16 09:00,16,839,842.1,839,842.1,0
20080801|2008-07-16 09:30,16,823.05,823.45,822.75,822.75,0
20080801|2008-07-16 10:00,16,824,825,821.55,825,0
20080801|2008-07-16 10:30,16,825,829.25,824.4,826,0
20080801|2008-07-16 11:00,16,826,827,826,827,0
20080801|2008-07-16 11:30,16,828.05,830.15,828.05,830.15,0
20080801|2008-07-16 12:00,16,829.4,829.4,829.4,829.4,0
20080801|2008-07-16 12:30,16,831.35,831.35,831.35,831.35,0
20080801|2008-07-16 13:00,16,829.9,830,829.9,830,0
20080801|2008-07-16 13:30,16,830.6,830.65,830.6,830.6,0
20080801|2008-07-16 15:30,16,830.8,830.8,830.8,830.8,0
20080801|2008-07-17 08:00,17,828.5,828.5,828,828.15,0
20080801|2008-07-17 08:30,17,828.6,834.55,828.4,833.05,0
20080801|2008-07-17 09:00,17,834.5,837.85,834.5,836.45,0
20080801|2008-07-17 09:30,17,832.8,835,831,835,0
20080801|2008-07-17 10:30,17,825.45,825.7,820.7,820.7,0
20080801|2008-07-17 11:00,17,820,822,820,822,0
20080801|2008-07-17 11:30,17,821.3,821.3,816.9,816.9,0
20080801|2008-07-17 12:00,17,818.45,818.45,808.65,811.1,0
20080801|2008-07-17 12:30,17,807,810.15,807,810.15,0
20080801|2008-07-17 13:00,17,806.3,806.3,805,805,0
20080801|2008-07-17 15:30,17,802.1,802.1,802.1,802.1,0
20080801|2008-07-18 07:30,18,804.25,804.25,804,804,0
20080801|2008-07-18 08:00,18,804,808,803,807.05,0
20080801|2008-07-18 08:30,18,805,810,804.55,810,0
20080801|2008-07-18 09:00,18,810,810,810,810,0
20080801|2008-07-18 10:00,18,803.3,803.3,803.3,803.3,0
20080801|2008-07-18 10:30,18,804,804.45,802.5,803,0
20080801|2008-07-18 11:30,18,805.95,805.95,805.95,805.95,0
20080801|2008-07-18 12:30,18,798.1,798.6,797.5,798.6,0
20080801|2008-07-18 13:00,18,798,800,795.5,795.7,0
20080801|2008-07-18 13:30,18,795.6,795.8,794.3,795,0
20080801|2008-07-18 15:30,18,795.5,795.5,795.5,795.5,0
20080801|2008-07-21 07:30,21,802,803,802,803,0
20080801|2008-07-21 08:00,21,801.35,803.5,800.65,800.65,0
20080801|2008-07-21 08:30,21,794.5,797.35,794.4,794.4,0
20080801|2008-07-21 09:00,21,795.95,798.55,795.95,797,0
20080801|2008-07-21 09:30,21,800,800,795.6,795.6,0
20080801|2008-07-21 10:00,21,796.05,797.5,796.05,797.5,0
20080801|2008-07-21 10:30,21,795.55,797.5,795.55,797.2,0
20080801|2008-07-21 11:00,21,798.05,798.65,798.05,798.65,0
20080801|2008-07-21 11:30,21,799.1,801.4,799.1,801.3,0
20080801|2008-07-21 12:00,21,801.3,803.85,801.3,801.45,0
20080801|2008-07-21 12:30,21,801.55,802.6,800.2,801.5,0
20080801|2008-07-21 13:00,21,801,804.15,799.65,804.15,0
20080801|2008-07-21 13:30,21,804.35,807.2,804.35,806.85,0
20080801|2008-07-21 15:30,21,806.8,806.8,806.8,806.8,0
20080801|2008-07-22 07:30,22,796,796.25,795.85,796.2,0
20080801|2008-07-22 08:00,22,797.25,797.25,797.25,797.25,0
20080801|2008-07-22 08:30,22,797.2,798.2,788.6,788.6,0
20080801|2008-07-22 09:00,22,787,787,784.5,785.5,0
20080801|2008-07-22 09:30,22,786,786,786,786,0
20080801|2008-07-22 10:00,22,785.5,785.5,784.4,784.4,0
20080801|2008-07-22 10:30,22,778.7,782,778.7,782,0
20080801|2008-07-22 11:00,22,779,782,779,781.95,0
20080801|2008-07-22 11:30,22,782.3,782.3,782.3,782.3,0
20080801|2008-07-22 12:00,22,782.7,784.4,782.7,783,0
20080801|2008-07-22 12:30,22,783.05,783.2,783.05,783.2,0
20080801|2008-07-22 13:00,22,785.25,789.35,785,786,0
20080801|2008-07-22 14:00,22,786.1,786.1,786.1,786.1,0
20080801|2008-07-22 15:30,22,786.1,786.1,786.1,786.1,0
20080801|2008-07-22 16:00,22,786.1,786.1,786.1,786.1,0
20080801|2008-07-23 06:30,23,785.6,785.6,785.6,785.6,0
20080801|2008-07-23 07:00,23,780,780,780,780,0
20080801|2008-07-23 07:30,23,776.2,776.5,775.9,776.5,0
20080801|2008-07-23 08:00,23,776.05,778,776,778,0
20080801|2008-07-23 08:30,23,777.65,780.25,777.25,778.35,0
20080801|2008-07-23 09:00,23,776.65,776.65,776.65,776.65,0
20080801|2008-07-23 09:30,23,772.4,772.4,771.2,771.2,0
20080801|2008-07-23 10:00,23,775.75,777.15,775.7,775.85,0
20080801|2008-07-23 11:00,23,777.1,786.6,777.1,786.6,0
20080801|2008-07-23 12:30,23,776.4,776.4,775.45,775.45,0
20080801|2008-07-23 13:00,23,773.55,773.55,764.9,765.2,0
20080801|2008-07-23 13:30,23,765.4,766.15,765.4,766.15,0
20080801|2008-07-23 14:00,23,765,765,765,765,0
20080801|2008-07-23 15:30,23,765,765,765,765,0
20080801|2008-07-23 16:30,23,765,765,765,765,0
20080801|2008-07-24 07:30,24,769.3,769.3,767.5,768,0
20080801|2008-07-24 08:00,24,769,772.55,769,771.6,2
20080801|2008-07-24 08:30,24,767.35,767.6,766.1,766.1,0
20080801|2008-07-24 09:00,24,767.9,768.75,765,766.05,0
20080801|2008-07-24 09:30,24,766.25,767.25,760.4,760.4,0
20080801|2008-07-24 10:00,24,761.35,763,759.6,763,0
20080801|2008-07-24 10:30,24,763.2,763.2,763.2,763.2,0
20080801|2008-07-24 11:30,24,763.45,765.1,762,762,0
20080801|2008-07-24 12:00,24,766.7,769.55,766.7,769.55,0
20080801|2008-07-24 13:00,24,764.75,767.65,764.75,767.6,0
20080801|2008-07-24 13:30,24,766.7,767,766.6,766.95,0
20080801|2008-07-24 15:30,24,767,767,767,767,0
20080801|2008-07-25 07:30,25,769.4,769.4,768.3,768.3,0
20080801|2008-07-25 08:00,25,767.8,768.4,767.15,767.8,0
20080801|2008-07-25 08:30,25,760.35,761.25,760.35,761.25,0
20080801|2008-07-25 09:00,25,755.7,756.4,755.7,756.4,0
20080801|2008-07-25 10:30,25,759,759,759,759,0
20080801|2008-07-25 11:30,25,760.5,760.5,760.5,760.5,0
20080801|2008-07-25 12:00,25,757.9,758.5,757.9,758.5,0
20080801|2008-07-25 13:30,25,758.25,758.8,758.25,758.8,0
20080801|2008-07-25 15:30,25,757,757,757,757,0
20080801|2008-07-28 07:30,28,766.5,766.5,766.5,766.5,0
20080801|2008-07-28 08:00,28,766.5,766.5,763,763,0
20080801|2008-07-28 08:30,28,762.5,762.5,758.7,758.7,0
20080801|2008-07-28 09:00,28,758,758.6,757.1,757.5,0
20080801|2008-07-28 09:30,28,760.2,760.2,760.2,760.2,0
20080801|2008-07-28 10:00,28,762.5,764.5,762.5,764.4,0
20080801|2008-07-28 10:30,28,764.75,764.8,763.4,763.4,0
20080801|2008-07-28 11:30,28,760.25,763.05,760.25,763.05,0
20080801|2008-07-28 12:00,28,763,763,760.3,760.85,0
20080801|2008-07-28 12:30,28,759,759,759,759,0
20080801|2008-07-28 13:00,28,761,765.4,761,765.4,0
20080801|2008-07-28 13:30,28,765.25,765.25,764.45,764.6,0
20080801|2008-07-28 15:30,28,764.3,764.3,764.3,764.3,0
20080801|2008-07-28 16:00,28,764.3,764.3,764.3,764.3,0
20080801|2008-07-28 16:30,28,764.3,764.3,764.3,764.3,0
20080801|2008-07-29 07:30,29,760.95,760.95,758.6,759.2,0
20080801|2008-07-29 08:00,29,760,760,759,759,0
20080801|2008-07-29 09:00,29,752.3,752.3,747.95,749.8,0
20080801|2008-07-29 09:30,29,749.2,749.8,743.4,746.45,0
20080801|2008-07-29 10:00,29,745.8,749.85,745.8,749.75,0
20080801|2008-07-29 10:30,29,751.2,751.25,750.65,750.65,0
20080801|2008-07-29 11:30,29,749,749,749,749,0
20080801|2008-07-29 13:00,29,756,756.1,753.3,753.3,0
20080801|2008-07-29 13:30,29,753,753.1,753,753.1,0
20080801|2008-07-29 15:30,29,752.75,752.75,752.75,752.75,0
20080801|2008-07-29 16:00,29,752.75,752.75,752.75,752.75,0
20080801|2008-07-30 07:30,30,749.4,750.15,749.4,750.15,0
20080801|2008-07-30 08:00,30,749.5,750.5,749.3,749.8,0
20080801|2008-07-30 08:30,30,750.4,750.4,746.3,746.3,0
20080801|2008-07-30 09:30,30,747.2,757,747.2,755.5,0
20080801|2008-07-30 10:00,30,754.75,756.5,753.1,753.1,0
20080801|2008-07-30 10:30,30,753.3,753.3,753.3,753.3,0
20080801|2008-07-30 11:00,30,753,755.55,753,755.55,0
20080801|2008-07-30 11:30,30,756.35,764.4,756.35,763.55,0
20080801|2008-07-30 12:00,30,768.6,768.7,768.5,768.5,0
20080801|2008-07-30 12:30,30,766.2,772.3,766.2,772.1,0
20080801|2008-07-30 13:00,30,769.8,774.35,769.8,772.7,0
20080801|2008-07-30 13:30,30,772.4,772.45,771.5,771.5,0
20080801|2008-07-30 15:30,30,772.25,772.25,772.25,772.25,0
20080801|2008-07-31 07:00,31,768.95,768.95,768.5,768.5,0
20080801|2008-07-31 07:30,31,767.9,775.9,767.9,775.9,1
20080801|2008-07-31 08:00,31,776,777.2,772.9,773,0
20080801|2008-07-31 08:30,31,770,770,765.25,765.4,0
20080801|2008-07-31 09:00,31,760.8,761,759.5,759.5,0
20080801|2008-07-31 09:30,31,761.95,765.3,760.5,760.5,0
20080801|2008-07-31 10:00,31,760.5,763,760.5,763,0
20080801|2008-07-31 10:30,31,762.1,762.1,760.5,760.55,0
20080801|2008-07-31 11:30,31,760.35,761.8,759.65,761.8,0
20080801|2008-07-31 12:00,31,760.65,760.65,760.5,760.5,0
20080801|2008-07-31 12:30,31,761.2,761.9,760.4,761.9,0
20080801|2008-07-31 13:00,31,761.4,761.4,756.85,760.85,0
20080801|2008-07-31 13:30,31,760.45,761.2,760.25,761.05,0
20080801|2008-07-31 15:30,31,761.25,761.25,761.25,761.25,0
20080801|2008-07-31 16:00,31,761.25,761.25,761.25,761.25,0
20080801|2008-07-31 16:30,31,761.25,761.25,761.25,761.25,0
20080801|2008-08-01 07:30,1,754.5,754.5,754.1,754.5,0
20080801|2008-08-01 08:00,1,755.5,758.15,755,755.2,0
20080801|2008-08-01 08:30,1,755.7,759.8,755.7,759.8,0
20080801|2008-08-01 09:00,1,776.35,776.5,775,776.1,0
20080801|2008-08-01 09:30,1,772.8,772.8,771.5,771.7,0
20080801|2008-08-01 10:00,1,770.8,772.85,766.95,767.4,0
20080801|2008-08-01 10:30,1,766.05,767.2,764.45,764.45,0
20080801|2008-08-01 11:30,1,764.9,767.3,764.9,765.3,0
20080801|2008-08-01 12:00,1,765.65,765.65,762.05,762.05,0
20080801|2008-08-01 12:30,1,761,761,760.75,760.75,0
20080801|2008-08-01 13:00,1,762.6,762.6,762.15,762.25,0
20080801|2008-08-01 13:30,1,761.75,762.4,761.75,762.4,0
20080801|2008-08-01 15:30,1,762.7,762.7,762.7,762.7,0
20080801|2008-08-04 07:00,4,756.5,756.7,751.4,753.8,1
20080801|2008-08-04 07:30,4,754.8,757,754.8,756,0
20080801|2008-08-04 08:00,4,755.3,756.2,753.2,755.3,0
20080801|2008-08-04 08:30,4,753,760,753,754.85,0
20080801|2008-08-04 09:00,4,760.7,760.7,760.15,760.15,0
20080801|2008-08-04 09:30,4,759.3,759.3,750.35,750.4,0
20080801|2008-08-04 10:00,4,752.85,752.9,747.1,747.1,0
20080801|2008-08-04 10:30,4,746.5,746.5,730.9,735.95,0
20080801|2008-08-04 11:00,4,735.75,736.2,735.7,735.95,0
20080801|2008-08-04 12:00,4,738.95,738.95,738.95,738.95,0
20080801|2008-08-04 12:30,4,734.5,734.5,734.5,734.5,0
20080801|2008-08-04 13:00,4,738.8,740,737.5,737.5,0
20080801|2008-08-04 13:30,4,737.6,738.05,736.7,737.3,0
20080801|2008-08-04 14:00,4,737.5,737.5,737.5,737.5,0
20080801|2008-08-04 15:00,4,737.5,737.5,737.5,737.5,0
20080801|2008-08-04 15:30,4,737.5,737.5,737.5,737.5,0
20080801|2008-08-04 16:00,4,737.5,737.5,737.5,737.5,0
20080801|2008-08-04 16:30,4,737.5,737.5,737.5,737.5,0
20080801|2008-08-05 06:30,5,737.3,737.3,725,725,0
20080801|2008-08-05 07:30,5,727,729.7,727,728.5,0
20080801|2008-08-05 08:00,5,729.4,730,728,728,0
20080801|2008-08-05 08:30,5,727.7,733.5,727.7,732.5,0
20080801|2008-08-05 09:00,5,731.7,731.7,730,731.4,0
20080801|2008-08-05 09:30,5,734.5,734.5,731,732.3,0
20080801|2008-08-05 10:00,5,731.2,731.2,727.2,727.2,0
20080801|2008-08-05 10:30,5,726.15,729,726.15,729,0
20080801|2008-08-05 11:00,5,730.3,731.75,730.3,731.75,0
20080801|2008-08-05 11:30,5,732.4,737.5,732.4,737.5,0
20080801|2008-08-05 12:00,5,734.2,734.2,731.65,731.65,0
20080801|2008-08-05 12:30,5,729.5,731.05,729.4,731.05,0
20080801|2008-08-05 13:00,5,729.8,729.8,727.3,727.5,0
20080801|2008-08-05 14:30,5,724,724,724,724,0
20080801|2008-08-05 15:30,5,726,726,726,726,0
20080801|2008-08-05 16:00,5,726,726,726,726,0
20080801|2008-08-06 07:30,6,725.65,726,725.55,726,0
20080801|2008-08-06 08:00,6,725.5,727.6,725,727.6,0
20080801|2008-08-06 08:30,6,728.5,729.4,728.35,729.4,0
20080801|2008-08-06 09:00,6,728,730.9,728,730.9,0
20080801|2008-08-06 09:30,6,728.8,728.8,726.3,726.3,0
20080801|2008-08-06 10:00,6,720.7,720.7,717.7,717.7,0
20080801|2008-08-06 10:30,6,716.6,719.2,715.95,718.7,0
20080801|2008-08-06 11:00,6,718.4,721.5,718.4,719.25,0
20080801|2008-08-06 11:30,6,719.55,724.5,719.55,724.5,0
20080801|2008-08-06 12:00,6,726.2,726.2,721.8,721.8,0
20080801|2008-08-06 12:30,6,722.8,723.8,722.8,723.8,0
20080801|2008-08-06 13:00,6,721.5,722.8,719.95,722.3,0
20080801|2008-08-06 13:30,6,722,722,722,722,0
20080801|2008-08-06 15:30,6,722,722,722,722,0
20080801|2008-08-07 07:30,7,734.3,734.7,733.2,733.2,0
20080801|2008-08-07 08:00,7,734.5,734.5,731.6,733.1,0
20080801|2008-08-07 08:30,7,730.2,730.6,730.2,730.45,0
20080801|2008-08-07 09:00,7,728.7,729.7,728.7,729.45,0
20080801|2008-08-07 09:30,7,730,733.8,730,732,0
20080801|2008-08-07 10:00,7,733,733,732.2,732.2,0
20080801|2008-08-07 10:30,7,731.4,731.4,729.4,729.4,0
20080801|2008-08-07 11:00,7,731.25,732.5,731.25,732.5,0
20080801|2008-08-07 11:30,7,728.8,728.8,722.4,723.45,0
20080801|2008-08-07 12:00,7,723.45,726,723.45,726,0
20080801|2008-08-07 12:30,7,722.2,724.6,720.6,724.6,0
20080801|2008-08-07 13:30,7,728.65,729,728.5,729,0
20080801|2008-08-07 15:30,7,730,730,730,730,0
20080801|2008-08-07 16:00,7,730,730,730,730,0
20080801|2008-08-08 07:00,8,718.8,718.8,718.8,718.8,0
20080801|2008-08-08 07:30,8,716,716.2,715.5,716,0
20080801|2008-08-08 08:00,8,716.9,717,714.7,717,0
20080801|2008-08-08 08:30,8,717.8,718.1,710.3,710.6,0
20080801|2008-08-08 09:00,8,711,711,708,709.6,0
20080801|2008-08-08 09:30,8,710.3,711.1,708.95,708.95,0
20080801|2008-08-08 10:00,8,707.6,707.6,707.6,707.6,0
20080801|2008-08-08 10:30,8,706.85,707.3,706.85,707.3,0
20080801|2008-08-08 12:30,8,707.35,708,707.35,708,0
20080801|2008-08-08 13:00,8,707.05,707.7,702.7,702.7,0
20080801|2008-08-08 13:30,8,702.55,703.25,701.85,702.5,0
20080801|2008-08-08 15:30,8,701.8,701.8,701.8,701.8,0
20080801|2008-08-11 07:30,11,704.6,705,704.6,705,0
20080801|2008-08-11 08:00,11,702,703.2,702,703,0
20080801|2008-08-11 08:30,11,704.65,704.65,702.3,702.3,0
20080801|2008-08-11 09:00,11,703.3,704.5,703.3,704.5,0
20080801|2008-08-11 09:30,11,705,706.3,703.9,704.25,0
20080801|2008-08-11 10:00,11,704,704.75,700.1,700.1,0
20080801|2008-08-11 10:30,11,698.7,698.7,697.35,698,0
20080801|2008-08-11 11:00,11,694.7,697,693.8,697,0
20080801|2008-08-11 11:30,11,695.4,695.4,693.5,694.8,0
20080801|2008-08-11 12:00,11,695.85,695.85,693.8,693.8,0
20080801|2008-08-11 12:30,11,693.3,694.3,693.3,693.8,0
20080801|2008-08-11 13:00,11,695.1,700,695,700,0
20080801|2008-08-11 13:30,11,699.7,699.7,699.7,699.7,0
20080801|2008-08-11 15:30,11,700.3,700.3,700.3,700.3,0
20080801|2008-08-11 16:00,11,700.3,700.3,700.3,700.3,0
20080801|2008-08-12 07:00,12,695.8,700.7,695.8,699.2,0
20080801|2008-08-12 07:30,12,698.1,703.1,698.1,702.7,0
20080801|2008-08-12 08:00,12,702.05,707.9,702.05,706.2,0
20080801|2008-08-12 08:30,12,702.35,703.9,700,700.5,0
20080801|2008-08-12 09:00,12,697.9,702.1,697.9,700,0
20080801|2008-08-12 09:30,12,701.3,703,701.3,701.85,0
20080801|2008-08-12 10:00,12,698.85,698.85,694.55,694.55,0
20080801|2008-08-12 10:30,12,691.2,694.2,690,694.2,0
20080801|2008-08-12 11:30,12,696.15,696.15,696.15,696.15,0
20080801|2008-08-12 12:00,12,696,696,696,696,0
20080801|2008-08-12 12:30,12,695.3,699.4,695.3,699.4,0
20080801|2008-08-12 13:00,12,696.15,696.15,693.4,693.4,0
20080801|2008-08-12 13:30,12,693.5,693.8,693.5,693.8,0
20080801|2008-08-12 15:30,12,694,694,694,694,0
20080801|2008-08-12 16:00,12,694,694,694,694,0
20080801|2008-08-13 07:30,13,698,698,698,698,0
20080801|2008-08-13 08:00,13,697.4,697.4,694.8,694.8,0
20080801|2008-08-13 08:30,13,696.5,697.9,696.5,697.9,0
20080801|2008-08-13 09:00,13,695.5,697,695.5,697,0
20080801|2008-08-13 09:30,13,698.7,699,698.7,699,0
20080801|2008-08-13 10:00,13,701,701,701,701,0
20080801|2008-08-13 10:30,13,706.4,706.4,706.4,706.4,0
20080801|2008-08-13 11:00,13,710.1,711.6,709.85,709.85,0
20080801|2008-08-13 11:30,13,709.1,710.5,709.05,710.5,0
20080801|2008-08-13 12:00,13,716.3,717.2,716.3,717.2,0
20080801|2008-08-13 12:30,13,717.05,717.9,717.05,717.9,0
20080801|2008-08-13 13:00,13,713,713,711.95,712.15,0
20080801|2008-08-13 13:30,13,711.7,711.7,711.45,711.45,0
20080801|2008-08-13 15:30,13,710.75,710.75,710.75,710.75,0
20080801|2008-08-14 07:30,14,710.9,710.9,710.9,710.9,0
20080801|2008-08-14 08:00,14,710.3,710.3,707.7,709.75,0
20080801|2008-08-14 09:00,14,711.7,711.7,711.7,711.7,0
20080801|2008-08-14 09:30,14,712.2,712.3,711.8,712.3,0
20080801|2008-08-14 10:00,14,706.9,706.9,705.5,705.5,0
20080801|2008-08-14 10:30,14,707.6,707.6,702.5,702.5,0
20080801|2008-08-14 11:00,14,703,703,698.7,699,0
20080801|2008-08-14 11:30,14,699.5,699.5,694.5,697.35,0
20080801|2008-08-14 12:00,14,698,700.5,697.7,699.8,0
20080801|2008-08-14 12:30,14,701,703,701,703,0
20080801|2008-08-14 13:00,14,703.9,704.55,703.2,704.55,0
20080801|2008-08-14 15:30,14,706,706,706,706,0
20080801|2008-08-15 08:00,15,698.5,698.5,698.5,698.5,0
20080801|2008-08-15 16:00,15,695.87,695.87,695.87,695.87,0
20080901|2008-06-16 15:30,16,845,845,845,845,0
20080901|2008-06-17 15:30,17,845.5,845.5,845.5,845.5,0
20080901|2008-06-18 16:00,18,858,858,858,858,0
20080901|2008-06-19 15:30,19,836.5,836.5,836.5,836.5,0
20080901|2008-06-20 15:30,20,848,848,848,848,0
20080901|2008-06-23 15:30,23,852,852,852,852,0
20080901|2008-06-24 16:00,24,852,852,852,852,0
20080901|2008-06-25 15:30,25,844,844,844,844,0
20080901|2008-06-26 16:30,26,871,871,871,871,0
20080901|2008-06-27 15:30,27,873,873,873,873,0
20080901|2008-06-30 15:30,30,871,871,871,871,0
20080901|2008-07-01 15:30,1,877,877,877,877,0
20080901|2008-07-02 15:30,2,891.5,891.5,891.5,891.5,0
20080901|2008-07-03 15:30,3,893,893,893,893,0
20080901|2008-07-04 15:30,4,893,893,893,893,0
20080901|2008-07-07 15:30,7,872,872,872,872,0
20080901|2008-07-08 15:30,8,845,845,845,845,0
20080901|2008-07-09 15:30,9,844,844,844,844,0
20080901|2008-07-10 15:30,10,869,869,869,869,0
20080901|2008-07-11 15:30,11,883,883,883,883,0
20080901|2008-07-14 15:30,14,881,881,881,881,0
20080901|2008-07-15 15:30,15,850,850,850,850,0
20080901|2008-07-16 15:30,16,834.6,834.6,834.6,834.6,0
20080901|2008-07-17 15:30,17,807,807,807,807,0
20080901|2008-07-18 15:30,18,800.1,800.1,800.1,800.1,0
20080901|2008-07-21 15:30,21,810,810,810,810,0
20080901|2008-07-22 15:30,22,790,790,790,790,0
20080901|2008-07-23 15:30,23,769,769,769,769,0
20080901|2008-07-24 15:30,24,771,771,771,771,0
20080901|2008-07-25 15:30,25,762,762,762,762,0
20080901|2008-07-28 15:30,28,768.5,768.5,768.5,768.5,0
20080901|2008-07-29 15:30,29,758,758,758,758,0
20080901|2008-07-29 16:00,29,758,758,758,758,0
20080901|2008-07-30 15:30,30,776,776,776,776,0
20080901|2008-07-31 15:30,31,760,760,760,760,0
20080901|2008-08-01 15:30,1,766.7,766.7,766.7,766.7,0
20080901|2008-08-04 07:00,4,759.8,759.8,756.25,756.25,0
20080901|2008-08-04 07:30,4,756.7,757.2,756.6,757.2,0
20080901|2008-08-04 09:30,4,754.8,755,754.3,755,0
20080901|2008-08-04 10:00,4,755.5,756.8,750,750,0
20080901|2008-08-04 10:30,4,735.7,739.4,735.5,739.2,0
20080901|2008-08-04 11:00,4,738.7,741,738.5,740.5,0
20080901|2008-08-04 15:30,4,741.3,741.3,741.3,741.3,0
20080901|2008-08-05 15:30,5,729,729,729,729,0
20080901|2008-08-06 13:00,6,726.1,726.1,722.5,722.5,0
20080901|2008-08-06 15:30,6,724.4,724.4,724.4,724.4,0
20080901|2008-08-07 09:00,7,730.25,730.25,730.25,730.25,0
20080901|2008-08-07 09:30,7,734.75,734.75,734.75,734.75,0
20080901|2008-08-07 13:00,7,729.35,729.35,729.35,729.35,0
20080901|2008-08-07 15:30,7,732,732,732,732,0
20080901|2008-08-07 16:00,7,732,732,732,732,0
20080901|2008-08-08 06:00,8,720,720,720,720,0
20080901|2008-08-08 07:30,8,716.7,716.7,715.5,715.5,0
20080901|2008-08-08 08:00,8,718.9,718.9,718.9,718.9,0
20080901|2008-08-08 10:00,8,710,710,706.9,706.9,0
20080901|2008-08-08 10:30,8,709.2,710.3,709.2,710.3,0
20080901|2008-08-08 11:00,8,710.3,710.3,710.3,710.3,0
20080901|2008-08-08 12:00,8,710.3,711.3,710.3,711.3,0
20080901|2008-08-08 12:30,8,710.6,710.6,710.6,710.6,0
20080901|2008-08-08 13:00,8,706,706,706,706,0
20080901|2008-08-08 13:30,8,706.2,706.75,706.05,706.05,0
20080901|2008-08-08 15:30,8,705,705,705,705,0
20080901|2008-08-11 08:30,11,710,710,707.5,708,0
20080901|2008-08-11 09:00,11,706.75,708,706.75,708,0
20080901|2008-08-11 09:30,11,708.1,708.1,708.1,708.1,0
20080901|2008-08-11 10:00,11,706.6,707,706.6,707,0
20080901|2008-08-11 10:30,11,701.15,701.15,701.15,701.15,0
20080901|2008-08-11 11:00,11,698,698,697.5,697.5,0
20080901|2008-08-11 12:00,11,697.5,697.5,697.5,697.5,0
20080901|2008-08-11 12:30,11,697.8,697.8,697.8,697.8,0
20080901|2008-08-11 13:00,11,699.4,701.25,699.4,701.25,0
20080901|2008-08-11 14:00,11,705.5,705.5,705.4,705.4,0
20080901|2008-08-11 15:30,11,703.8,703.8,703.8,703.8,0
20080901|2008-08-11 16:00,11,703.8,703.8,703.8,703.8,0
20080901|2008-08-12 07:00,12,701.8,702,701.8,702,0
20080901|2008-08-12 07:30,12,705.5,705.5,703.65,705.4,0
20080901|2008-08-12 08:00,12,703.3,710.8,703.3,707.6,0
20080901|2008-08-12 08:30,12,704.1,704.3,704,704.3,0
20080901|2008-08-12 09:00,12,701.8,703.25,701.2,701.8,0
20080901|2008-08-12 09:30,12,704.4,706.05,704.4,705.3,0
20080901|2008-08-12 10:00,12,698.5,699.55,694.2,694.2,0
20080901|2008-08-12 10:30,12,693.2,699.3,693.2,699.3,0
20080901|2008-08-12 11:00,12,699.8,700,699.8,700,0
20080901|2008-08-12 12:00,12,698.8,700.55,698.8,700.55,0
20080901|2008-08-12 12:30,12,699.45,702.3,698.35,702.3,0
20080901|2008-08-12 13:00,12,700.1,700.3,696.3,696.3,0
20080901|2008-08-12 15:30,12,697.15,697.15,697.15,697.15,0
20080901|2008-08-12 16:00,12,697.15,697.15,697.15,697.15,0
20080901|2008-08-13 07:30,13,700.3,700.9,699.5,700.9,0
20080901|2008-08-13 08:00,13,699.9,699.9,697.8,697.8,0
20080901|2008-08-13 08:30,13,698.8,700.65,698.7,699.5,0
20080901|2008-08-13 09:00,13,697.8,699.4,697.5,699.4,0
20080901|2008-08-13 09:30,13,701.4,708,701.4,707.9,0
20080901|2008-08-13 10:30,13,705.35,705.35,705.35,705.35,0
20080901|2008-08-13 11:00,13,712.8,712.8,711.8,711.8,0
20080901|2008-08-13 11:30,13,711.75,711.75,711.75,711.75,0
20080901|2008-08-13 12:00,13,718.1,721.4,718.1,721.4,0
20080901|2008-08-13 12:30,13,718.6,720,718.6,720,0
20080901|2008-08-13 13:00,13,718.7,718.7,718.7,718.7,0
20080901|2008-08-13 15:30,13,713.5,713.5,713.5,713.5,0
20080901|2008-08-13 16:00,13,713.5,713.5,713.5,713.5,0
20080901|2008-08-14 07:30,14,715,715,715,715,0
20080901|2008-08-14 08:00,14,713,713,711,712.4,0
20080901|2008-08-14 08:30,14,712.5,712.5,712.1,712.1,0
20080901|2008-08-14 09:00,14,717.25,717.25,717,717,0
20080901|2008-08-14 09:30,14,716.9,717.5,713.25,715.8,0
20080901|2008-08-14 10:00,14,714.7,714.7,708.25,709.3,0
20080901|2008-08-14 10:30,14,710.7,710.7,706,706,0
20080901|2008-08-14 11:00,14,705.45,705.45,701.75,701.75,0
20080901|2008-08-14 11:30,14,699.45,700,699.45,699.5,0
20080901|2008-08-14 12:00,14,701.5,702.5,701.5,702.5,0
20080901|2008-08-14 12:30,14,705,705,705,705,0
20080901|2008-08-14 13:00,14,706.25,708.1,706.15,706.15,0
20080901|2008-08-14 13:30,14,709.3,709.3,708.65,708.65,0
20080901|2008-08-14 15:30,14,708.9,708.9,708.9,708.9,0
20080901|2008-08-15 07:30,15,703.55,703.55,702.5,702.5,0
20080901|2008-08-15 08:00,15,704,704,699.3,699.3,0
20080901|2008-08-15 08:30,15,698,698,693.2,693.2,0
20080901|2008-08-15 09:00,15,693,695.6,693,695.6,0
20080901|2008-08-15 09:30,15,695.3,695.3,692,692.7,0
20080901|2008-08-15 10:00,15,691.75,691.75,691.2,691.2,0
20080901|2008-08-15 10:30,15,693,695.4,693,695.4,0
20080901|2008-08-15 11:00,15,694.4,694.4,694.4,694.4,0
20080901|2008-08-15 11:30,15,693.05,693.15,693.05,693.15,0
20080901|2008-08-15 12:00,15,692.1,692.1,692.1,692.1,0
20080901|2008-08-15 12:30,15,692.3,692.3,691.4,691.5,0
20080901|2008-08-15 13:00,15,694.3,701,694.3,699.1,0
20080901|2008-08-15 13:30,15,699.2,699.3,699.15,699.3,0
20080901|2008-08-15 15:30,15,700,700,700,700,0
20080901|2008-08-18 06:30,18,700,700,700,700,0
20080901|2008-08-18 07:00,18,700,700,700,700,0
20080901|2008-08-18 07:30,18,698.9,700.25,698.9,699.1,0
20080901|2008-08-18 08:00,18,699.1,703.75,699.1,703.4,0
20080901|2008-08-18 08:30,18,704.4,706.4,704.4,704.4,0
20080901|2008-08-18 09:00,18,703.5,703.5,703.5,703.5,0
20080901|2008-08-18 09:30,18,701,701,698,698,0
20080901|2008-08-18 10:00,18,697.1,697.1,697.1,697.1,0
20080901|2008-08-18 10:30,18,696.9,701.95,696.9,701.95,0
20080901|2008-08-18 11:00,18,701.85,703.35,699.7,699.7,0
20080901|2008-08-18 11:30,18,700.1,703.3,698.55,702.05,0
20080901|2008-08-18 12:00,18,702,702,701.9,701.9,0
20080901|2008-08-18 12:30,18,701.8,703.2,701.8,703.2,0
20080901|2008-08-18 13:00,18,698.2,700.5,697.5,698.15,0
20080901|2008-08-18 13:30,18,698.3,699.2,697.65,699.2,0
20080901|2008-08-18 15:30,18,698,698,698,698,0
20080901|2008-08-19 07:30,19,693.7,694.6,693.7,694.55,0
20080901|2008-08-19 08:00,19,694.8,698,693,696.6,0
20080901|2008-08-19 08:30,19,697.5,697.5,693,693.7,0
20080901|2008-08-19 09:00,19,694,695.6,694,695.6,0
20080901|2008-08-19 10:00,19,696.4,700.85,696.4,700.85,0
20080901|2008-08-19 10:30,19,704.2,704.2,703.65,704.2,0
20080901|2008-08-19 11:00,19,716.45,716.45,715,715,0
20080901|2008-08-19 11:30,19,713.95,713.95,713.95,713.95,0
20080901|2008-08-19 12:00,19,711.5,711.5,704.8,704.8,0
20080901|2008-08-19 12:30,19,705.4,705.4,702.8,704.6,0
20080901|2008-08-19 13:00,19,704.1,706,704.1,705.7,0
20080901|2008-08-19 13:30,19,706.15,706.15,706.15,706.15,0
20080901|2008-08-19 15:30,19,706,706,706,706,0
20080901|2008-08-20 06:30,20,712.3,712.3,712.3,712.3,0
20080901|2008-08-20 07:00,20,716.6,716.6,716.6,716.6,0
20080901|2008-08-20 07:30,20,714.55,714.55,714.55,714.55,0
20080901|2008-08-20 08:00,20,714.7,715.55,714.7,715.55,0
20080901|2008-08-20 09:00,20,717.2,717.5,717,717.4,0
20080901|2008-08-20 09:30,20,718.5,718.5,709.2,709.2,0
20080901|2008-08-20 10:00,20,707.55,709.45,699.55,700.9,0
20080901|2008-08-20 10:30,20,699.8,700,699.65,700,0
20080901|2008-08-20 12:30,20,707.1,707.7,707.1,707.55,0
20080901|2008-08-20 13:00,20,710.7,713.25,710.7,713.25,0
20080901|2008-08-20 13:30,20,713.7,714.7,713.7,714.5,0
20080901|2008-08-20 15:30,20,715,715,715,715,0
20080901|2008-08-20 16:00,20,715,715,715,715,0
20080901|2008-08-21 07:30,21,727,732.7,727,728.65,0
20080901|2008-08-21 08:00,21,731.8,734.45,731.3,733.3,0
20080901|2008-08-21 08:30,21,734.75,734.75,731.35,731.35,0
20080901|2008-08-21 09:00,21,730.5,735,730.5,735,0
20080901|2008-08-21 09:30,21,743.9,746.35,743.9,746.35,0
20080901|2008-08-21 10:00,21,748.7,748.7,748.7,748.7,0
20080901|2008-08-21 10:30,21,745.2,745.55,744.9,744.9,0
20080901|2008-08-21 11:00,21,742.65,742.65,742.65,742.65,0
20080901|2008-08-21 12:00,21,741.85,741.85,741.5,741.5,0
20080901|2008-08-21 12:30,21,742.2,742.2,742.2,742.2,0
20080901|2008-08-21 13:00,21,744.4,744.4,744.4,744.4,0
20080901|2008-08-21 13:30,21,743.9,744,743.8,743.8,0
20080901|2008-08-21 15:30,21,744.5,744.5,744.5,744.5,0
20080901|2008-08-22 07:30,22,735.75,735.75,732.2,732.3,0
20080901|2008-08-22 08:00,22,732.3,735.7,732.3,735.7,0
20080901|2008-08-22 08:30,22,735.8,735.9,730,731,0
20080901|2008-08-22 09:00,22,730.3,732.4,730.3,731.25,0
20080901|2008-08-22 10:00,22,726,726,726,726,0
20080901|2008-08-22 10:30,22,726,727.5,726,727.5,0
20080901|2008-08-22 12:00,22,723.15,723.15,723.15,723.15,0
20080901|2008-08-22 12:30,22,721.85,721.9,721.7,721.7,0
20080901|2008-08-22 13:00,22,711.95,711.95,711.95,711.95,0
20080901|2008-08-22 15:30,22,710,710,710,710,0
20080901|2008-08-25 07:30,25,715.9,717.3,715.9,717.1,0
20080901|2008-08-25 08:00,25,716.15,716.15,712.25,712.25,0
20080901|2008-08-25 08:30,25,712.5,713.5,712.5,713.45,0
20080901|2008-08-25 09:00,25,713.2,713.2,708.55,708.55,0
20080901|2008-08-25 10:00,25,709.55,710.3,709.5,710.3,0
20080901|2008-08-25 10:30,25,707.5,712,707.5,712,0
20080901|2008-08-25 11:00,25,712.5,713,711,711,0
20080901|2008-08-25 12:30,25,707.2,707.6,707.2,707.6,0
20080901|2008-08-25 13:00,25,710.5,710.5,710.5,710.5,0
20080901|2008-08-25 13:30,25,711.25,711.25,711.25,711.25,0
20080901|2008-08-25 15:30,25,711.2,711.2,711.2,711.2,0
20080901|2008-08-25 16:00,25,711.2,711.2,711.2,711.2,0
20080901|2008-08-26 07:30,26,712.5,712.5,712.5,712.5,0
20080901|2008-08-26 08:00,26,717.05,717.1,714.2,717.1,0
20080901|2008-08-26 08:30,26,717.65,723.3,717.65,720.5,0
20080901|2008-08-26 09:00,26,719.7,722.95,719.7,722.95,0
20080901|2008-08-26 09:30,26,720.3,720.65,719.8,719.8,0
20080901|2008-08-26 10:00,26,719.3,719.3,719.3,719.3,0
20080901|2008-08-26 11:00,26,714.4,714.4,714.4,714.4,0
20080901|2008-08-26 11:30,26,713.1,713.1,713.1,713.1,0
20080901|2008-08-26 12:00,26,714.5,714.5,714.5,714.5,0
20080901|2008-08-26 13:00,26,718.4,719.9,716.8,717.3,0
20080901|2008-08-26 13:30,26,717.3,717.35,716.85,716.85,0
20080901|2008-08-26 15:30,26,716.5,716.5,716.5,716.5,0
20080901|2008-08-27 07:30,27,728.95,729.5,728.95,729.2,0
20080901|2008-08-27 08:00,27,730,735,728.1,732,0
20080901|2008-08-27 08:30,27,730,731.45,730,731.45,0
20080901|2008-08-27 09:00,27,731.45,733,731.45,733,0
20080901|2008-08-27 09:30,27,733,733,733,733,0
20080901|2008-08-27 10:00,27,727.05,727.4,727.05,727.4,0
20080901|2008-08-27 11:00,27,726.8,728,726.8,727.55,0
20080901|2008-08-27 11:30,27,721,721,721,721,0
20080901|2008-08-27 12:00,27,720.5,720.5,720.5,720.5,0
20080901|2008-08-27 13:00,27,724.2,726.05,724.2,724.9,0
20080901|2008-08-27 13:30,27,725.55,725.55,724.7,724.7,0
20080901|2008-08-27 15:30,27,724.5,724.5,724.5,724.5,0
20080901|2008-08-28 07:30,28,731.4,731.4,731.4,731.4,0
20080901|2008-08-28 08:00,28,730.5,735,730.5,733,0
20080901|2008-08-28 09:30,28,721.9,721.9,721.9,721.9,0
20080901|2008-08-28 10:00,28,721.35,721.35,721.35,721.35,0
20080901|2008-08-28 10:30,28,710.5,710.5,702.7,702.7,0
20080901|2008-08-28 13:00,28,712.55,712.55,709.3,709.4,0
20080901|2008-08-28 13:30,28,709.55,709.75,709.4,709.5,0
20080901|2008-08-28 15:30,28,709.25,709.25,709.25,709.25,0
20080901|2008-08-29 08:00,29,721.5,722,721.5,722,0
20080901|2008-08-29 08:30,29,721,721,718.3,719.5,0
20080901|2008-08-29 09:00,29,719.5,720.5,719,719,0
20080901|2008-08-29 09:30,29,719,719,719,719,0
20080901|2008-08-29 10:00,29,720.5,720.5,716,716,0
20080901|2008-08-29 10:30,29,718.3,718.8,716.5,716.5,0
20080901|2008-08-29 11:00,29,717.5,719,716,716,0
20080901|2008-08-29 11:30,29,716.85,716.85,712.4,712.4,0
20080901|2008-08-29 12:00,29,713,713.5,709.5,709.5,0
20080901|2008-08-29 12:30,29,708.9,711.1,708,711,0
20080901|2008-08-29 13:00,29,711.35,712,706.55,706.55,0
20080901|2008-08-29 13:30,29,707.5,707.6,706.85,707.6,0
20080901|2008-08-29 15:30,29,708.75,708.75,708.75,708.75,0
20080901|2008-09-02 07:30,2,667,667,666.5,666.5,0
20080901|2008-09-02 08:00,2,664.75,668.2,661,668.2,0
20080901|2008-09-02 08:30,2,668.55,668.55,668.55,668.55,0
20080901|2008-09-02 09:00,2,670.2,671.7,670.2,671,0
20080901|2008-09-02 09:30,2,674.2,675.9,672.3,672.3,0
20080901|2008-09-02 10:00,2,675.3,675.3,675.3,675.3,0
20080901|2008-09-02 10:30,2,674.2,674.2,672,672,0
20080901|2008-09-02 11:00,2,670.5,672.1,670.5,672.1,0
20080901|2008-09-02 11:30,2,674.15,675.3,674.15,674.45,0
20080901|2008-09-02 12:00,2,674.55,674.55,674.55,674.55,0
20080901|2008-09-02 12:30,2,673.5,674.7,672.3,674.7,0
20080901|2008-09-02 13:00,2,677.05,679.75,677.05,677.5,0
20080901|2008-09-02 13:30,2,677.6,677.6,677.6,677.6,0
20080901|2008-09-02 15:30,2,677.4,677.4,677.4,677.4,0
20080901|2008-09-02 16:00,2,677.4,677.4,677.4,677.4,0
20080901|2008-09-03 07:30,3,671.2,671.8,670.15,670.5,0
20080901|2008-09-03 08:00,3,670.8,671.2,667,667,0
20080901|2008-09-03 08:30,3,672.7,672.7,669.7,670,0
20080901|2008-09-03 09:00,3,670,671.7,670,671.7,0
20080901|2008-09-03 09:30,3,669,669,669,669,0
20080901|2008-09-03 10:00,3,666,668,666,668,0
20080901|2008-09-03 10:30,3,667.5,670.1,667.5,670.1,0
20080901|2008-09-03 11:00,3,671.6,673.5,671.6,672,0
20080901|2008-09-03 11:30,3,670.9,672,670.9,672,0
20080901|2008-09-03 12:00,3,672.7,675.4,670.9,675.4,0
20080901|2008-09-03 12:30,3,674,675.4,672.75,673.4,0
20080901|2008-09-03 13:00,3,672.6,675,672.6,674.25,0
20080901|2008-09-03 13:30,3,675.7,675.8,674.5,675.8,0
20080901|2008-09-03 15:30,3,676,676,676,676,0
20080901|2008-09-03 16:30,3,676,676,676,676,0
20080901|2008-09-04 07:30,4,676,676,676,676,0
20080901|2008-09-04 08:00,4,675.5,675.5,673.65,674.1,0
20080901|2008-09-04 09:00,4,674.7,675.25,674.7,675.05,0
20080901|2008-09-04 10:00,4,674.1,674.1,662,663.8,0
20080901|2008-09-04 10:30,4,663.8,665.5,663.8,665.5,0
20080901|2008-09-04 12:30,4,669.8,669.9,669.8,669.9,0
20080901|2008-09-04 13:00,4,668.2,668.2,666,667.6,0
20080901|2008-09-04 13:30,4,668.8,668.95,668.8,668.95,0
20080901|2008-09-04 15:30,4,668.45,668.45,668.45,668.45,0
20080901|2008-09-04 16:00,4,668.45,668.45,668.45,668.45,0
20080901|2008-09-04 16:30,4,668.45,668.45,668.45,668.45,0
20080901|2008-09-05 07:30,5,664,664.2,664,664.2,0
20080901|2008-09-05 08:00,5,666.35,666.8,666.35,666.5,0
20080901|2008-09-05 08:30,5,664,664,662.3,662.75,0
20080901|2008-09-05 09:00,5,662.5,662.5,653.2,653.2,0
20080901|2008-09-05 09:30,5,655.5,655.5,655.5,655.5,0
20080901|2008-09-05 10:00,5,655.6,658,655.6,656.9,0
20080901|2008-09-05 10:30,5,654.8,656.5,654.8,655.4,0
20080901|2008-09-05 11:00,5,655.8,655.8,655.8,655.8,0
20080901|2008-09-05 11:30,5,654.1,654.5,654.1,654.5,0
20080901|2008-09-05 12:30,5,655,656.5,655,656.5,0
20080901|2008-09-05 13:00,5,657,657.5,657,657.5,0
20080901|2008-09-05 13:30,5,658,658.3,658,658.3,0
20080901|2008-09-05 15:30,5,658,658,658,658,0
20080901|2008-09-08 07:30,8,662.3,668.6,662.3,668.6,0
20080901|2008-09-08 08:00,8,670,670,670,670,0
20080901|2008-09-08 08:30,8,669.05,669.05,668.15,668.35,0
20080901|2008-09-08 09:00,8,665.9,665.9,665.9,665.9,0
20080901|2008-09-08 09:30,8,662.5,663.3,662.5,663.3,0
20080901|2008-09-08 10:00,8,663,663,662.8,662.8,0
20080901|2008-09-08 11:00,8,652,653.7,652,653.5,0
20080901|2008-09-08 12:00,8,657,657,654.65,654.65,0
20080901|2008-09-08 12:30,8,654.7,657,654.7,657,0
20080901|2008-09-08 13:00,8,656.7,658.5,656.7,658.5,0
20080901|2008-09-08 13:30,8,657.8,657.8,657.8,657.8,0
20080901|2008-09-08 15:30,8,657.5,657.5,657.5,657.5,0
20080901|2008-09-09 07:30,9,645.6,645.9,645.2,645.3,0
20080901|2008-09-09 08:00,9,646.5,646.8,646.1,646.1,0
20080901|2008-09-09 08:30,9,645,645.4,642.4,643.4,0
20080901|2008-09-09 09:00,9,645.5,646.5,645.5,646.05,0
20080901|2008-09-09 09:30,9,645.8,646.3,643.9,645,0
20080901|2008-09-09 10:00,9,644.7,644.7,643.2,643.5,0
20080901|2008-09-09 10:30,9,644.3,644.3,642.4,642.5,0
20080901|2008-09-09 13:00,9,646.85,646.85,646.85,646.85,0
20080901|2008-09-09 13:30,9,639.2,639.2,638.4,638.4,0
20080901|2008-09-09 15:30,9,638.7,638.7,638.7,638.7,0
20080901|2008-09-10 07:00,10,641.3,641.3,641.3,641.3,0
20080901|2008-09-10 07:30,10,644,644,644,644,0
20080901|2008-09-10 08:00,10,647.1,647.1,647.1,647.1,0
20080901|2008-09-10 08:30,10,646,647,646,647,0
20080901|2008-09-10 09:00,10,647,647,646.5,646.95,0
20080901|2008-09-10 09:30,10,644.4,644.4,644.4,644.4,0
20080901|2008-09-10 10:00,10,635,635.4,635,635.4,0
20080901|2008-09-10 10:30,10,637,637.5,635.3,635.65,0
20080901|2008-09-10 11:00,10,635.8,635.8,635.8,635.8,0
20080901|2008-09-10 11:30,10,639.5,639.5,638.6,638.6,0
20080901|2008-09-10 12:00,10,639,639,639,639,0
20080901|2008-09-10 12:30,10,640.45,640.45,640.35,640.35,0
20080901|2008-09-10 13:00,10,640.45,641.05,637.6,638,0
20080901|2008-09-10 13:30,10,638,640.35,638,640.35,0
20080901|2008-09-10 15:30,10,640.5,640.5,640.5,640.5,0
20080901|2008-09-10 16:00,10,640.5,640.5,640.5,640.5,0
20080901|2008-09-10 16:30,10,640.5,640.5,640.5,640.5,0
20080901|2008-09-11 07:30,11,639,639.5,639,639,0
20080901|2008-09-11 08:00,11,639.3,644,639.3,639.8,0
20080901|2008-09-11 08:30,11,639.8,639.8,637,637,0
20080901|2008-09-11 09:00,11,637,637,633.75,633.75,0
20080901|2008-09-11 09:30,11,633.75,633.75,629.4,629.4,0
20080901|2008-09-11 10:00,11,633,633.2,633,633.2,0
20080901|2008-09-11 10:30,11,635.5,636.5,635.5,636.5,0
20080901|2008-09-11 11:30,11,639.2,639.2,637.5,637.5,0
20080901|2008-09-11 12:00,11,636.5,636.5,636.5,636.5,0
20080901|2008-09-11 13:00,11,631.9,632.1,631.9,632.1,0
20080901|2008-09-11 13:30,11,632.8,632.8,631,631.05,0
20080901|2008-09-11 15:30,11,630.8,630.8,630.8,630.8,0
20080901|2008-09-12 07:30,12,641,641,640.4,640.4,0
20080901|2008-09-12 08:00,12,638,641.9,638,641.9,0
20080901|2008-09-12 08:30,12,640.4,641.2,640,641.2,0
20080901|2008-09-12 09:00,12,641.45,645.4,641.45,645.2,0
20080901|2008-09-12 09:30,12,646,646,642,642,0
20080901|2008-09-12 10:00,12,642.8,642.8,639.45,640.8,0
20080901|2008-09-12 11:00,12,638,638,638,638,0
20080901|2008-09-12 13:30,12,637.3,637.3,637.3,637.3,0
20080901|2008-09-12 15:30,12,637.7,637.7,637.7,637.7,0
20080901|2008-09-15 09:30,15,612.05,612.05,612.05,612.05,0
20080901|2008-09-15 10:30,15,616.5,616.5,616.5,616.5,0
20080901|2008-09-15 11:00,15,619.55,619.55,619.3,619.5,0
20080901|2008-09-15 11:30,15,620.25,620.25,620.25,620.25,0
20080901|2008-09-15 12:30,15,615,615,615,615,0
20080901|2008-09-15 13:00,15,616.1,616.1,613.3,613.3,0
20080901|2008-09-15 13:30,15,613.8,613.8,613.8,613.8,0
20080901|2008-09-15 15:30,15,613.9,613.9,613.9,613.9,0
20080901|2008-09-16 05:00,16,618,618,618,618,0
20080901|2008-09-16 10:00,16,598.9,598.9,598.9,598.9,0
20080901|2008-09-16 15:30,16,588.88,588.88,588.88,588.88,0
20081001|2008-07-16 15:30,16,831.5,831.5,831.5,831.5,0
20081001|2008-07-17 15:30,17,805,805,805,805,0
20081001|2008-07-18 15:30,18,798.1,798.1,798.1,798.1,0
20081001|2008-07-21 15:30,21,807,807,807,807,0
20081001|2008-07-22 15:30,22,788,788,788,788,0
20081001|2008-07-23 15:30,23,767,767,767,767,0
20081001|2008-07-24 15:30,24,769,769,769,769,0
20081001|2008-07-25 15:30,25,760,760,760,760,0
20081001|2008-07-28 15:30,28,766.5,766.5,766.5,766.5,0
20081001|2008-07-29 15:30,29,757,757,757,757,0
20081001|2008-07-30 15:30,30,774,774,774,774,0
20081001|2008-07-31 15:30,31,759,759,759,759,0
20081001|2008-08-01 15:30,1,771.7,771.7,771.7,771.7,0
20081001|2008-08-04 15:30,4,747.5,747.5,747.5,747.5,0
20081001|2008-08-05 15:30,5,733,733,733,733,0
20081001|2008-08-06 15:30,6,728.4,728.4,728.4,728.4,0
20081001|2008-08-07 15:30,7,735.5,735.5,735.5,735.5,0
20081001|2008-08-08 15:30,8,711,711,711,711,0
20081001|2008-08-11 15:30,11,710,710,710,710,0
20081001|2008-08-12 15:30,12,702.5,702.5,702.5,702.5,0
20081001|2008-08-13 15:30,13,719,719,719,719,0
20081001|2008-08-14 15:30,14,714.5,714.5,714.5,714.5,0
20081001|2008-08-15 15:30,15,704,704,704,704,0
20081001|2008-08-18 15:30,18,704,704,704,704,0
20081001|2008-08-19 15:30,19,711,711,711,711,0
20081001|2008-08-20 15:30,20,719,719,719,719,0
20081001|2008-08-21 15:30,21,750,750,750,750,0
20081001|2008-08-22 15:30,22,716,716,716,716,0
20081001|2008-08-25 15:30,25,717,717,717,717,0
20081001|2008-08-26 15:30,26,723,723,723,723,0
20081001|2008-08-27 15:30,27,731,731,731,731,0
20081001|2008-08-28 15:30,28,717.1,717.1,717.1,717.1,0
20081001|2008-08-29 15:30,29,714,714,714,714,0
20081001|2008-09-02 07:30,2,673.8,673.8,673.8,673.8,0
20081001|2008-09-02 15:30,2,683.5,683.5,683.5,683.5,0
20081001|2008-09-03 15:30,3,682,682,682,682,0
20081001|2008-09-04 09:30,4,677.6,677.6,677.6,677.6,0
20081001|2008-09-04 11:00,4,674,674,674,674,0
20081001|2008-09-04 13:00,4,674,674,674,674,0
20081001|2008-09-04 15:30,4,674.2,674.2,674.2,674.2,0
20081001|2008-09-05 15:30,5,663.5,663.5,663.5,663.5,0
20081001|2008-09-08 15:30,8,661.7,661.7,661.7,661.7,0
20081001|2008-09-08 16:30,8,661.7,661.7,661.7,661.7,0
20081001|2008-09-09 08:30,9,649,649,649,649,0
20081001|2008-09-09 09:00,9,650.9,650.9,650.9,650.9,0
20081001|2008-09-09 15:30,9,642.5,642.5,642.5,642.5,0
20081001|2008-09-10 07:30,10,647,647,647,647,0
20081001|2008-09-10 08:00,10,647.1,647.1,647.1,647.1,0
20081001|2008-09-10 08:30,10,650,650,650,650,0
20081001|2008-09-10 15:30,10,643.6,643.6,643.6,643.6,0
20081001|2008-09-11 08:00,11,641.1,641.1,639.9,639.9,0
20081001|2008-09-11 08:30,11,643,643,639,639,0
20081001|2008-09-11 10:00,11,632.7,632.7,632.7,632.7,0
20081001|2008-09-11 10:30,11,638.9,638.9,638.9,638.9,0
20081001|2008-09-11 13:00,11,630.9,633.1,630.9,633.1,0
20081001|2008-09-11 13:30,11,634.1,635.6,634.1,635.6,0
20081001|2008-09-11 15:30,11,633,633,633,633,0
20081001|2008-09-12 07:30,12,641.3,641.3,641.3,641.3,0
20081001|2008-09-12 08:00,12,641,641.3,640.1,640.1,0
20081001|2008-09-12 08:30,12,641.9,641.9,641.4,641.4,0
20081001|2008-09-12 09:00,12,644.2,644.3,644.2,644.3,0
20081001|2008-09-12 09:30,12,647.35,647.35,647,647,0
20081001|2008-09-12 10:00,12,644.1,644.1,644.1,644.1,0
20081001|2008-09-12 10:30,12,642,642,642,642,0
20081001|2008-09-12 11:00,12,641.1,641.8,640.15,641.8,0
20081001|2008-09-12 12:00,12,640.2,640.2,640.2,640.2,0
20081001|2008-09-12 13:00,12,636.5,636.5,636.5,636.5,0
20081001|2008-09-12 13:30,12,640,640,639.7,639.7,0
20081001|2008-09-12 15:30,12,640,640,640,640,0
20081001|2008-09-15 05:00,15,640,640,640,640,0
20081001|2008-09-15 06:00,15,640,640,640,640,0
20081001|2008-09-15 07:00,15,612,612,612,612,0
20081001|2008-09-15 08:00,15,616,617,615.9,617,0
20081001|2008-09-15 08:30,15,614,614.5,614,614.5,0
20081001|2008-09-15 09:00,15,613,616,613,616,0
20081001|2008-09-15 09:30,15,615,615,614,615,0
20081001|2008-09-15 10:00,15,617.5,620.1,615.6,615.6,0
20081001|2008-09-15 10:30,15,615.2,620,615.2,620,0
20081001|2008-09-15 11:00,15,622,622.7,621.9,622.7,0
20081001|2008-09-15 11:30,15,622.8,624.4,622.4,623.9,0
20081001|2008-09-15 12:00,15,621.4,621.6,620.4,621.6,0
20081001|2008-09-15 12:30,15,621.25,621.25,619.95,619.95,0
20081001|2008-09-15 13:00,15,616,616,615,615,0
20081001|2008-09-15 13:30,15,616,616.3,616,616.1,0
20081001|2008-09-15 15:30,15,616.7,616.7,616.7,616.7,0
20081001|2008-09-16 07:30,16,594,594,594,594,0
20081001|2008-09-16 08:00,16,593.8,593.8,592.35,592.35,0
20081001|2008-09-16 08:30,16,595,595.7,592,594.3,0
20081001|2008-09-16 09:00,16,594.5,598.1,594.5,597,0
20081001|2008-09-16 09:30,16,598.95,598.95,598.55,598.55,0
20081001|2008-09-16 10:00,16,599.15,599.15,598.85,598.85,0
20081001|2008-09-16 10:30,16,595.5,595.5,595.5,595.5,0
20081001|2008-09-16 11:00,16,596.45,598.45,595.45,595.45,0
20081001|2008-09-16 11:30,16,594.55,595.05,593.35,593.35,0
20081001|2008-09-16 13:30,16,589.7,589.7,589.7,589.7,0
20081001|2008-09-16 15:30,16,592,592,592,592,0
20081001|2008-09-17 08:00,17,602.9,602.9,601.3,602.8,0
20081001|2008-09-17 08:30,17,601.65,603,601.25,602.3,0
20081001|2008-09-17 09:30,17,605,605,599.7,599.7,0
20081001|2008-09-17 10:00,17,603,603,600,600,0
20081001|2008-09-17 10:30,17,596.6,596.6,596.6,596.6,0
20081001|2008-09-17 11:00,17,599.1,599.9,599,599.65,0
20081001|2008-09-17 11:30,17,599.75,600.2,599.7,600.2,0
20081001|2008-09-17 12:00,17,602.05,603.9,602.05,603.9,0
20081001|2008-09-17 12:30,17,608,614.5,608,614.5,0
20081001|2008-09-17 13:00,17,615.9,620.3,613,620.1,0
20081001|2008-09-17 13:30,17,620.5,621.25,620.15,621.2,0
20081001|2008-09-17 14:00,17,621.25,621.25,620,620,0
20081001|2008-09-17 14:30,17,619.5,619.5,619.5,619.5,0
20081001|2008-09-17 15:00,17,619.5,619.5,619,619,0
20081001|2008-09-17 15:30,17,620,620,620,620,0
20081001|2008-09-17 16:30,17,620,620,620,620,0
20081001|2008-09-18 05:00,18,620,620,620,620,0
20081001|2008-09-18 06:30,18,620,620,620,620,0
20081001|2008-09-18 07:00,18,629,629,629,629,0
20081001|2008-09-18 08:00,18,636.95,636.95,634.5,635.4,0
20081001|2008-09-18 08:30,18,632.3,635.15,630.45,631.35,0
20081001|2008-09-18 09:00,18,627.75,629,623.9,623.9,0
20081001|2008-09-18 09:30,18,623.9,623.9,614.75,617.1,0
20081001|2008-09-18 10:00,18,616.7,617.65,615.55,615.55,0
20081001|2008-09-18 10:30,18,613.3,613.3,611.65,611.65,0
20081001|2008-09-18 11:00,18,611.2,612.95,611.2,612.95,0
20081001|2008-09-18 11:30,18,613.8,613.8,609.95,609.95,0
20081001|2008-09-18 12:00,18,613.2,613.2,613.2,613.2,0
20081001|2008-09-18 12:30,18,613.7,613.7,613.7,613.7,0
20081001|2008-09-18 13:00,18,614.25,614.25,612.9,612.9,0
20081001|2008-09-18 13:30,18,616.2,616.2,616,616,0
20081001|2008-09-18 14:00,18,617,617.2,617,617.2,0
20081001|2008-09-18 16:00,18,616,616,616,616,0
20081001|2008-09-18 16:30,18,616,616,616,616,0
20081001|2008-09-19 08:00,19,634,640.6,634,640.6,0
20081001|2008-09-19 08:30,19,639.65,642,639.4,639.4,0
20081001|2008-09-19 09:00,19,637.95,638,630,632.3,0
20081001|2008-09-19 09:30,19,632.45,632.9,629.5,629.5,0
20081001|2008-09-19 10:00,19,626,626,623.5,623.5,0
20081001|2008-09-19 11:00,19,626.35,631.4,626.35,630.65,0
20081001|2008-09-19 11:30,19,630.7,630.7,628.4,628.4,0
20081001|2008-09-19 12:00,19,628,632.2,628,629.95,0
20081001|2008-09-19 12:30,19,630.2,630.45,629.5,629.5,0
20081001|2008-09-19 13:00,19,631,642.8,631,642.8,0
20081001|2008-09-19 15:30,19,638.5,638.5,638.5,638.5,0
20081001|2008-09-22 01:30,22,638.5,638.5,638.5,638.5,0
20081001|2008-09-22 06:30,22,659,659,659,659,0
20081001|2008-09-22 07:00,22,654,654,654,654,0
20081001|2008-09-22 08:30,22,656.1,660,656.1,659,0
20081001|2008-09-22 09:00,22,659,662.3,658.1,659.35,0
20081001|2008-09-22 09:30,22,659.35,659.75,657.95,659.75,0
20081001|2008-09-22 10:00,22,660.1,661.35,657.9,661.2,0
20081001|2008-09-22 10:30,22,661.1,662.5,661.1,662.5,0
20081001|2008-09-22 11:00,22,664.55,664.55,661.8,663.6,0
20081001|2008-09-22 11:30,22,664.4,669.2,664,669.2,0
20081001|2008-09-22 12:00,22,673.3,673.3,670.9,672,0
20081001|2008-09-22 12:30,22,674.3,674.55,669.95,671.8,0
20081001|2008-09-22 13:00,22,671.8,678.55,671.2,673.8,0
20081001|2008-09-22 13:30,22,674.5,674.5,671.75,671.75,0
20081001|2008-09-22 15:30,22,673.5,673.5,673.5,673.5,0
20081001|2008-09-22 16:00,22,673.5,673.5,673.5,673.5,0
20081001|2008-09-22 16:30,22,673.5,673.5,673.5,673.5,0
20081001|2008-09-23 06:30,23,665,665,665,665,0
20081001|2008-09-23 07:00,23,665,665,663,664.35,0
20081001|2008-09-23 07:30,23,662.75,663.9,660.2,663.9,0
20081001|2008-09-23 08:00,23,663.4,667.5,662.5,667.5,0
20081001|2008-09-23 08:30,23,673,673,666.45,666.45,0
20081001|2008-09-23 09:00,23,668.5,672,668.3,669.65,0
20081001|2008-09-23 09:30,23,668.4,668.4,667.2,667.2,0
20081001|2008-09-23 10:00,23,665,665,665,665,0
20081001|2008-09-23 10:30,23,662.75,662.8,658.1,658.1,0
20081001|2008-09-23 11:00,23,660.8,660.8,660.8,660.8,0
20081001|2008-09-23 11:30,23,658.05,658.05,656.6,656.6,0
20081001|2008-09-23 12:00,23,656.6,656.8,647.9,647.9,0
20081001|2008-09-23 12:30,23,654.35,654.35,654.35,654.35,0
20081001|2008-09-23 13:00,23,660.4,660.5,659.5,659.5,0
20081001|2008-09-23 15:30,23,662,662,662,662,0
20081001|2008-09-23 16:00,23,662,662,662,662,0
20081001|2008-09-23 16:30,23,662,662,662,662,0
20081001|2008-09-24 05:00,24,673,673,673,673,0
20081001|2008-09-24 06:30,24,673,673,673,673,0
20081001|2008-09-24 07:00,24,672,672,672,672,0
20081001|2008-09-24 08:00,24,674,674,674,674,0
20081001|2008-09-24 08:30,24,672.1,672.1,668,669.9,0
20081001|2008-09-24 09:00,24,669.9,669.9,667.9,667.9,0
20081001|2008-09-24 09:30,24,667.65,667.65,665.6,666,0
20081001|2008-09-24 10:00,24,665.1,665.1,661.8,661.8,0
20081001|2008-09-24 10:30,24,663.75,663.8,662.6,662.9,0
20081001|2008-09-24 11:00,24,659.5,659.5,654.2,654.4,0
20081001|2008-09-24 11:30,24,659.5,660.5,659.5,660.05,0
20081001|2008-09-24 12:00,24,658,659.3,658,659.3,0
20081001|2008-09-24 12:30,24,655.6,656.25,655.6,656.25,0
20081001|2008-09-24 13:00,24,657.25,657.25,654.5,656.5,0
20081001|2008-09-24 13:30,24,656.2,656.2,656.2,656.2,0
20081001|2008-09-24 14:30,24,655.8,655.8,655.8,655.8,0
20081001|2008-09-24 15:30,24,656,656,656,656,0
20081001|2008-09-24 16:00,24,656,656,656,656,0
20081001|2008-09-25 07:30,25,650.9,650.9,649.6,649.6,0
20081001|2008-09-25 08:00,25,651,651.5,650.8,651.5,0
20081001|2008-09-25 08:30,25,655.5,655.5,655.5,655.5,0
20081001|2008-09-25 09:00,25,654.5,654.5,654,654,0
20081001|2008-09-25 09:30,25,652.4,652.4,652.4,652.4,0
20081001|2008-09-25 10:00,25,653.3,657,653.3,657,0
20081001|2008-09-25 10:30,25,655,655,655,655,0
20081001|2008-09-25 11:30,25,665.8,668.35,665.8,668,0
20081001|2008-09-25 12:00,25,665.6,666.65,664,665.2,0
20081001|2008-09-25 12:30,25,661.75,661.75,660,660,0
20081001|2008-09-25 13:00,25,660,665.3,660,665.3,0
20081001|2008-09-25 13:30,25,665.5,665.9,665.4,665.9,0
20081001|2008-09-25 15:30,25,667,667,667,667,0
20081001|2008-09-25 16:00,25,667,667,667,667,0
20081001|2008-09-25 16:30,25,667,667,667,667,0
20081001|2008-09-26 07:30,26,655.5,655.5,654.3,654.3,0
20081001|2008-09-26 08:00,26,654.5,655,652.5,652.5,0
20081001|2008-09-26 08:30,26,650.8,654,650.8,654,0
20081001|2008-09-26 09:30,26,656.2,656.2,655,655,0
20081001|2008-09-26 10:00,26,651.3,651.3,651.3,651.3,0
20081001|2008-09-26 11:00,26,649,649.5,649,649.5,0
20081001|2008-09-26 11:30,26,650,650,650,650,0
20081001|2008-09-26 12:00,26,653.5,653.5,653.5,653.5,0
20081001|2008-09-26 13:30,26,657.5,657.5,657.5,657.5,0
20081001|2008-09-26 15:30,26,658.3,658.3,658.3,658.3,0
20081001|2008-09-29 07:30,29,632,632.1,631.5,632.1,0
20081001|2008-09-29 08:00,29,631,631,627.9,628.65,0
20081001|2008-09-29 08:30,29,630,630,628,629.5,0
20081001|2008-09-29 09:00,29,625.8,625.8,623,623.7,0
20081001|2008-09-29 10:30,29,623,623.2,618,618,0
20081001|2008-09-29 11:00,29,617.6,617.6,613.8,613.8,0
20081001|2008-09-29 11:30,29,615,617.6,614.5,616.65,0
20081001|2008-09-29 12:00,29,615.6,615.6,615.6,615.6,0
20081001|2008-09-29 13:00,29,613,613,611.4,611.4,0
20081001|2008-09-29 13:30,29,601,601,601,601,0
20081001|2008-09-29 15:30,29,603.5,603.5,603.5,603.5,0
20081001|2008-09-30 05:00,30,603.5,603.5,603.5,603.5,0
20081001|2008-09-30 07:30,30,614.5,615.5,614.5,615.45,0
20081001|2008-09-30 08:00,30,618,618,617,617,0
20081001|2008-09-30 08:30,30,615.2,617,613.8,613.8,0
20081001|2008-09-30 09:00,30,615.5,617.7,615.5,617.7,0
20081001|2008-09-30 09:30,30,620.35,620.35,614.5,615,0
20081001|2008-09-30 10:00,30,614.9,614.9,610.5,613.9,0
20081001|2008-09-30 10:30,30,612.9,613.5,612.9,613.1,0
20081001|2008-09-30 11:00,30,617.5,617.55,615.5,617.55,0
20081001|2008-09-30 11:30,30,616,618.5,616,618.5,0
20081001|2008-09-30 12:00,30,619,624.8,619,624.8,0
20081001|2008-09-30 12:30,30,627,627,621,622.5,0
20081001|2008-09-30 13:00,30,623.1,623.1,619.4,622.25,0
20081001|2008-09-30 13:30,30,622.4,624.3,622.4,623.5,0
20081001|2008-09-30 14:30,30,622,622,622,622,0
20081001|2008-09-30 15:30,30,624.75,624.75,624.75,624.75,0
20081001|2008-09-30 17:30,1,624.75,624.75,624.75,624.75,0
20081001|2008-09-30 18:00,1,624.75,624.75,624.75,624.75,0
20081001|2008-10-01 06:30,1,623,623,622,622,0
20081001|2008-10-01 07:00,1,621.9,621.9,620,620,0
20081001|2008-10-01 07:30,1,618,618.7,617.5,618.7,0
20081001|2008-10-01 08:00,1,617.5,617.5,614.7,615,0
20081001|2008-10-01 08:30,1,614.5,616.3,614.5,615.5,0
20081001|2008-10-01 09:00,1,616,616,613,614,0
20081001|2008-10-01 09:30,1,613,613,607,607,0
20081001|2008-10-01 10:00,1,611.2,611.2,611.2,611.2,0
20081001|2008-10-01 10:30,1,609.7,612,609,612,0
20081001|2008-10-01 11:00,1,609.2,615.35,609.2,615.35,0
20081001|2008-10-01 11:30,1,615.75,623.5,615.75,621.75,0
20081001|2008-10-01 12:00,1,621.75,623.75,621.75,623.75,0
20081001|2008-10-01 12:30,1,619,619,618.95,618.95,0
20081001|2008-10-01 13:00,1,614.5,614.5,614,614,0
20081001|2008-10-01 13:30,1,613.5,613.5,613.5,613.5,0
20081001|2008-10-01 14:30,1,614.75,614.8,614.75,614.8,0
20081001|2008-10-01 15:30,1,613,613,613,613,0
20081001|2008-10-01 16:00,1,613,613,613,613,0
20081001|2008-10-02 07:00,2,610,610,610,610,0
20081001|2008-10-02 07:30,2,600,600,600,600,0
20081001|2008-10-02 08:00,2,600.95,602.4,600.95,602.4,0
20081001|2008-10-02 08:30,2,602,602,601.7,601.7,0
20081001|2008-10-02 09:30,2,589.5,589.5,589.5,589.5,0
20081001|2008-10-02 10:00,2,589,590.6,589,590.6,0
20081001|2008-10-02 10:30,2,588.15,588.15,588.15,588.15,0
20081001|2008-10-02 11:30,2,589.45,589.45,589.45,589.45,0
20081001|2008-10-02 12:00,2,588.8,589.5,587,588.4,0
20081001|2008-10-02 12:30,2,588.1,588.5,586.45,586.45,0
20081001|2008-10-02 13:00,2,589.65,590.1,584.2,584.4,0
20081001|2008-10-02 13:30,2,584,585.8,583.95,585.8,0
20081001|2008-10-02 15:30,2,586,586,586,586,0
20081001|2008-10-02 16:30,2,586,586,586,586,0
20081001|2008-10-03 07:30,3,586.5,587,585.5,586.1,0
20081001|2008-10-03 08:00,3,584.95,584.95,573.1,576.5,0
20081001|2008-10-03 08:30,3,577,585.5,577,585.5,0
20081001|2008-10-03 09:00,3,587,587,583.45,585,0
20081001|2008-10-03 09:30,3,588.5,592.35,588.5,592.15,0
20081001|2008-10-03 10:00,3,594.4,594.4,592.1,593.4,0
20081001|2008-10-03 11:00,3,586.2,586.2,586.2,586.2,0
20081001|2008-10-03 11:30,3,586.7,586.7,586.35,586.35,0
20081001|2008-10-03 12:00,3,591.9,591.9,587.4,587.4,0
20081001|2008-10-03 12:30,3,584,584,581.1,581.6,0
20081001|2008-10-03 13:00,3,583.8,583.8,581.6,582.05,0
20081001|2008-10-03 13:30,3,582.8,583.2,582.1,582.6,0
20081001|2008-10-03 15:30,3,583,583,583,583,0
20081001|2008-10-06 07:30,6,560,560,560,560,0
20081001|2008-10-06 08:00,6,562,564,560.9,564,0
20081001|2008-10-06 08:30,6,565.05,566.85,561.3,561.3,0
20081001|2008-10-06 09:00,6,558.7,560.25,556.8,558,0
20081001|2008-10-06 09:30,6,557.7,557.7,554.7,556.5,0
20081001|2008-10-06 10:00,6,560.6,560.6,558.25,559.45,0
20081001|2008-10-06 10:30,6,556.5,556.5,554,554,0
20081001|2008-10-06 11:30,6,555.7,555.7,555.7,555.7,0
20081001|2008-10-06 12:30,6,551,553.7,551,553.7,0
20081001|2008-10-06 13:00,6,552.9,552.9,543.5,543.5,0
20081001|2008-10-06 13:30,6,546,546,545,545.6,0
20081001|2008-10-06 15:30,6,544,544,544,544,0
20081001|2008-10-06 16:30,6,544,544,544,544,0
20081001|2008-10-07 06:30,7,558.2,558.2,558.2,558.2,0
20081001|2008-10-07 07:00,7,560,561.5,560,561.5,0
20081001|2008-10-07 07:30,7,561.2,561.2,556.5,556.5,0
20081001|2008-10-07 08:00,7,557,567.8,557,560.65,0
20081001|2008-10-07 08:30,7,560,563.5,557.2,557.2,0
20081001|2008-10-07 09:00,7,557.2,557.5,555.5,557,0
20081001|2008-10-07 09:30,7,558.3,560.5,556.4,560,0
20081001|2008-10-07 10:00,7,551.55,553,551.55,553,0
20081001|2008-10-07 10:30,7,554,556,554,554.5,0
20081001|2008-10-07 11:00,7,554.2,554.8,552.4,552.4,0
20081001|2008-10-07 11:30,7,551.5,551.5,551.5,551.5,0
20081001|2008-10-07 12:30,7,545.15,547.5,545.15,547.15,0
20081001|2008-10-07 13:00,7,548.05,554.3,548.05,554,0
20081001|2008-10-07 13:30,7,554.5,554.5,554.5,554.5,0
20081001|2008-10-07 15:30,7,555,555,555,555,0
20081001|2008-10-07 16:30,7,555,555,555,555,0
20081001|2008-10-08 07:00,8,555,555,555,555,0
20081001|2008-10-08 07:30,8,545,549.9,543.3,545,0
20081001|2008-10-08 08:00,8,542.85,542.85,542,542.5,0
20081001|2008-10-08 08:30,8,542,548.7,542,548.7,0
20081001|2008-10-08 09:00,8,548.65,549.6,548.65,549.6,0
20081001|2008-10-08 09:30,8,541,541,538.6,539,0
20081001|2008-10-08 10:00,8,538.6,540,538.6,538.6,0
20081001|2008-10-08 10:30,8,540.4,541.5,536.85,540,0
20081001|2008-10-08 11:00,8,540,540.1,538.3,540.1,0
20081001|2008-10-08 11:30,8,539.25,539.25,538.25,538.25,0
20081001|2008-10-08 12:00,8,547,547,544.9,544.9,0
20081001|2008-10-08 12:30,8,544.8,544.8,544.5,544.5,0
20081001|2008-10-08 13:00,8,552.45,554,550.85,551.25,0
20081001|2008-10-08 13:30,8,551,551,551,551,0
20081001|2008-10-08 15:30,8,549.8,549.8,549.8,549.8,0
20081001|2008-10-08 16:00,8,549.8,549.8,549.8,549.8,0
20081001|2008-10-09 07:30,9,551,551.5,550.8,551,0
20081001|2008-10-09 08:00,9,551,551.5,551,551.5,0
20081001|2008-10-09 08:30,9,550.6,550.75,549.5,549.5,0
20081001|2008-10-09 09:00,9,549.3,549.3,545.5,545.5,0
20081001|2008-10-09 09:30,9,543.1,543.1,543.1,543.1,0
20081001|2008-10-09 10:00,9,543,543,543,543,0
20081001|2008-10-09 10:30,9,543.15,545,542.8,542.8,0
20081001|2008-10-09 11:00,9,542.8,543,542.2,543,0
20081001|2008-10-09 11:30,9,543.5,543.6,543.3,543.3,0
20081001|2008-10-09 12:00,9,543.5,544.05,543.1,544.05,0
20081001|2008-10-09 12:30,9,544,545.25,544,545.25,0
20081001|2008-10-09 13:00,9,544,544,541,541,0
20081001|2008-10-09 13:30,9,540.55,540.55,540.55,540.55,0
20081001|2008-10-09 15:30,9,542.5,542.5,542.5,542.5,0
20081001|2008-10-09 16:30,9,542.5,542.5,542.5,542.5,0
20081001|2008-10-10 07:30,10,514.1,514.1,514,514,0
20081001|2008-10-10 08:00,10,500,504.5,500,504.5,0
20081001|2008-10-10 08:30,10,504.5,512.4,502,510,0
20081001|2008-10-10 09:00,10,510.05,520.35,510.05,513.05,0
20081001|2008-10-10 09:30,10,513,513,512,512,0
20081001|2008-10-10 10:30,10,504,504,504,504,0
20081001|2008-10-10 11:00,10,503.55,506.6,503.55,506.6,0
20081001|2008-10-10 12:30,10,498.9,498.9,493.25,493.8,0
20081001|2008-10-10 13:00,10,491,491,491,491,0
20081001|2008-10-10 13:30,10,492.2,493,492.2,493,0
20081001|2008-10-10 15:30,10,491,491,491,491,0
20081001|2008-10-13 08:30,13,513,513,510.15,510.35,0
20081001|2008-10-13 09:00,13,511,513,509,513,0
20081001|2008-10-13 09:30,13,514,514,514,514,0
20081001|2008-10-13 10:00,13,511,511,511,511,0
20081001|2008-10-13 10:30,13,511,511,511,511,0
20081001|2008-10-13 11:00,13,511.9,512,511.5,512,0
20081001|2008-10-13 11:30,13,514.3,514.3,514.3,514.3,0
20081001|2008-10-13 12:30,13,515.35,515.35,515.35,515.35,0
20081001|2008-10-13 13:00,13,515.2,515.2,515,515,0
20081001|2008-10-13 13:30,13,515,515,515,515,0
20081001|2008-10-13 15:30,13,515,515,515,515,0
20081001|2008-10-14 06:30,14,534,534,534,534,0
20081001|2008-10-14 07:30,14,530.5,530.5,528.8,528.8,0
20081001|2008-10-14 08:00,14,530,530,530,530,0
20081001|2008-10-14 10:00,14,513,513,513,513,0
20081001|2008-10-14 10:30,14,516.5,516.5,516.5,516.5,0
20081001|2008-10-14 12:00,14,515.65,515.65,515.65,515.65,0
20081001|2008-10-14 12:30,14,514.8,514.8,514.05,514.05,0
20081001|2008-10-14 13:00,14,513.5,513.5,513.5,513.5,0
20081001|2008-10-14 13:30,14,506,506,505.7,505.7,0
20081001|2008-10-14 15:30,14,506.4,506.4,506.4,506.4,0
20081001|2008-10-15 08:00,15,492.5,492.5,492.5,492.5,0
20081001|2008-10-15 08:30,15,488,488,488,488,0
20081001|2008-10-15 09:00,15,489,489,489,489,0
20081001|2008-10-15 10:00,15,485,485,485,485,0
20081001|2008-10-15 15:30,15,481.28,481.28,481.28,481.28,0
20081101|2008-08-15 15:30,15,709,709,709,709,0
20081101|2008-08-18 15:30,18,709,709,709,709,0
20081101|2008-08-19 15:30,19,715.5,715.5,715.5,715.5,0
20081101|2008-08-20 15:30,20,723,723,723,723,0
20081101|2008-08-21 15:30,21,755,755,755,755,0
20081101|2008-08-22 15:30,22,722,722,722,722,0
20081101|2008-08-25 15:30,25,722,722,722,722,0
20081101|2008-08-26 15:30,26,728,728,728,728,0
20081101|2008-08-27 15:30,27,734,734,734,734,0
20081101|2008-08-28 15:30,28,721.1,721.1,721.1,721.1,0
20081101|2008-08-29 15:30,29,719,719,719,719,0
20081101|2008-09-02 15:30,2,688,688,688,688,0
20081101|2008-09-03 15:30,3,687,687,687,687,0
20081101|2008-09-04 15:30,4,680,680,680,680,0
20081101|2008-09-05 15:30,5,669,669,669,669,0
20081101|2008-09-08 15:30,8,667,667,667,667,0
20081101|2008-09-09 15:30,9,647.5,647.5,647.5,647.5,0
20081101|2008-09-10 15:30,10,647.5,647.5,647.5,647.5,0
20081101|2008-09-11 15:30,11,638,638,638,638,0
20081101|2008-09-12 15:30,12,640,640,640,640,0
20081101|2008-09-15 15:30,15,618,618,618,618,0
20081101|2008-09-16 15:30,16,595,595,595,595,0
20081101|2008-09-17 15:30,17,623,623,623,623,0
20081101|2008-09-18 16:00,18,620,620,620,620,0
20081101|2008-09-19 15:30,19,642.5,642.5,642.5,642.5,0
20081101|2008-09-22 15:30,22,675,675,675,675,0
20081101|2008-09-23 15:30,23,661,661,661,661,0
20081101|2008-09-24 15:30,24,657,657,657,657,0
20081101|2008-09-25 15:30,25,667.5,667.5,667.5,667.5,0
20081101|2008-09-26 15:30,26,659.6,659.6,659.6,659.6,0
20081101|2008-09-29 15:30,29,606.5,606.5,606.5,606.5,0
20081101|2008-09-30 15:30,30,627,627,627,627,0
20081101|2008-10-01 15:30,1,614.25,614.25,614.25,614.25,0
20081101|2008-10-02 15:30,2,587.25,587.25,587.25,587.25,0
20081101|2008-10-03 09:00,3,587.5,587.5,587.5,587.5,0
20081101|2008-10-03 13:00,3,584,584,584,584,0
20081101|2008-10-03 15:30,3,583.6,583.6,583.6,583.6,0
20081101|2008-10-06 12:30,6,554.4,554.4,554.4,554.4,0
20081101|2008-10-06 15:30,6,545,545,545,545,0
20081101|2008-10-07 08:00,7,562,562,562,562,0
20081101|2008-10-07 10:30,7,556,556,556,556,0
20081101|2008-10-07 11:30,7,551.8,551.8,551.8,551.8,0
20081101|2008-10-07 15:30,7,555.1,555.1,555.1,555.1,0
20081101|2008-10-08 08:00,8,542,542,541.6,541.6,0
20081101|2008-10-08 11:30,8,541.4,541.4,541.4,541.4,0
20081101|2008-10-08 15:30,8,552,552,552,552,0
20081101|2008-10-09 08:00,9,553.5,555,553.5,555,0
20081101|2008-10-09 08:30,9,552.5,552.5,552.5,552.5,0
20081101|2008-10-09 10:30,9,545.55,545.55,545.55,545.55,0
20081101|2008-10-09 11:00,9,546.5,546.75,546,546.1,0
20081101|2008-10-09 11:30,9,546.75,546.75,546.75,546.75,0
20081101|2008-10-09 12:30,9,547.8,547.8,547.8,547.8,0
20081101|2008-10-09 15:30,9,546.5,546.5,546.5,546.5,0
20081101|2008-10-10 07:30,10,519,519,519,519,0
20081101|2008-10-10 09:00,10,521,521.3,521,521.3,0
20081101|2008-10-10 09:30,10,512,512,512,512,0
20081101|2008-10-10 12:30,10,502.8,502.8,502.8,502.8,0
20081101|2008-10-10 15:30,10,496,496,496,496,0
20081101|2008-10-13 07:30,13,520.5,520.5,519,519,0
20081101|2008-10-13 08:00,13,520,521,520,521,0
20081101|2008-10-13 08:30,13,520,520,511.95,512.5,0
20081101|2008-10-13 09:00,13,512,516,512,516,0
20081101|2008-10-13 09:30,13,517,520,516.75,516.75,0
20081101|2008-10-13 10:00,13,516.5,516.5,515.25,515.25,0
20081101|2008-10-13 10:30,13,515,515,515,515,0
20081101|2008-10-13 12:00,13,520,521,520,521,0
20081101|2008-10-13 12:30,13,520.3,521,518.5,519,0
20081101|2008-10-13 13:00,13,518.5,523.55,518.5,522.45,0
20081101|2008-10-13 13:30,13,521.7,525.6,519.5,522.8,0
20081101|2008-10-13 15:30,13,520.5,520.5,520.5,520.5,0
20081101|2008-10-13 16:30,13,520.5,520.5,520.5,520.5,0
20081101|2008-10-14 08:00,14,534.5,534.5,534.5,534.5,0
20081101|2008-10-14 09:00,14,530,530,530,530,0
20081101|2008-10-14 09:30,14,526.5,526.5,518,519,0
20081101|2008-10-14 10:00,14,518.5,519,516,516,0
20081101|2008-10-14 10:30,14,522,522,520.5,520.5,0
20081101|2008-10-14 11:30,14,523.55,523.6,522.85,522.85,0
20081101|2008-10-14 12:00,14,520.5,520.5,520.5,520.5,0
20081101|2008-10-14 12:30,14,520.5,520.5,519.5,519.5,0
20081101|2008-10-14 13:00,14,515.5,515.5,509.9,509.9,0
20081101|2008-10-14 13:30,14,511,511.2,510.5,511,0
20081101|2008-10-14 15:30,14,511.4,511.4,510,510,0
20081101|2008-10-14 16:00,14,511.4,511.4,511.4,511.4,0
20081101|2008-10-15 05:30,15,510,510,510,510,0
20081101|2008-10-15 06:00,15,510,510,510,510,0
20081101|2008-10-15 07:00,15,502,502,502,502,0
20081101|2008-10-15 08:00,15,495.75,495.75,495.75,495.75,0
20081101|2008-10-15 08:30,15,492.5,492.5,492,492,0
20081101|2008-10-15 09:00,15,493,493,490.5,490.5,0
20081101|2008-10-15 09:30,15,492.8,492.8,490,490,0
20081101|2008-10-15 10:00,15,489.15,489.15,488.8,488.8,0
20081101|2008-10-15 10:30,15,490,491,489.5,491,0
20081101|2008-10-15 11:00,15,491,491.05,491,491.05,0
20081101|2008-10-15 11:30,15,491.5,492,491.5,492,0
20081101|2008-10-15 12:00,15,492,492,491,491,0
20081101|2008-10-15 12:30,15,486,489,486,489,0
20081101|2008-10-15 13:00,15,489,489.45,486,486,0
20081101|2008-10-15 13:30,15,485.55,486,485.55,486,0
20081101|2008-10-15 14:00,15,487,487.15,487,487.15,0
20081101|2008-10-15 15:00,15,485.9,485.9,485.9,485.9,0
20081101|2008-10-15 15:30,15,487,487,487,487,0
20081101|2008-10-15 16:30,15,487,487,487,487,0
20081101|2008-10-16 08:00,16,484,484,479.5,479.5,0
20081101|2008-10-16 08:30,16,477.2,481.3,477.2,480,0
20081101|2008-10-16 09:00,16,476.6,476.6,476.6,476.6,0
20081101|2008-10-16 09:30,16,475,476,473.5,476,0
20081101|2008-10-16 10:00,16,467,469.5,460,460,0
20081101|2008-10-16 10:30,16,460,462.5,459.45,462.5,0
20081101|2008-10-16 11:00,16,461.8,472.8,461.8,471.5,0
20081101|2008-10-16 11:30,16,466.85,468,465.8,465.8,0
20081101|2008-10-16 12:30,16,464.5,464.5,464,464,0
20081101|2008-10-16 13:00,16,471,471,465,465,0
20081101|2008-10-16 13:30,16,465,465.7,464.85,464.85,0
20081101|2008-10-16 15:30,16,466,466,466,466,0
20081101|2008-10-16 16:30,16,466,466,466,466,0
20081101|2008-10-17 07:30,17,467.5,468.5,467.1,468.5,0
20081101|2008-10-17 08:00,17,467,467,467,467,0
20081101|2008-10-17 08:30,17,470.75,471.6,470.75,471.4,0
20081101|2008-10-17 09:30,17,472.3,477.5,472.3,477.5,0
20081101|2008-10-17 10:00,17,475.8,475.8,475.5,475.5,0
20081101|2008-10-17 10:30,17,474.7,475,474.5,475,0
20081101|2008-10-17 11:00,17,475,475,474.5,475,0
20081101|2008-10-17 11:30,17,483.1,483.65,483.1,483.65,0
20081101|2008-10-17 12:30,17,486,486,485.5,485.5,0
20081101|2008-10-17 13:00,17,483.25,483.5,473.7,474.2,0
20081101|2008-10-17 13:30,17,474.5,474.5,474.5,474.5,0
20081101|2008-10-17 15:30,17,473,473,473,473,0
20081101|2008-10-20 08:00,20,482.1,483.5,482.1,483.5,0
20081101|2008-10-20 08:30,20,482.8,485,482.8,484.5,0
20081101|2008-10-20 09:00,20,486.5,487.5,486.5,487.5,0
20081101|2008-10-20 09:30,20,484.6,484.6,482.95,482.95,0
20081101|2008-10-20 10:00,20,478,478,478,478,0
20081101|2008-10-20 10:30,20,476.7,481,476.55,481,0
20081101|2008-10-20 12:00,20,488,488,487.85,487.85,0
20081101|2008-10-20 12:30,20,488,488,487.8,487.8,0
20081101|2008-10-20 13:00,20,484.1,484.1,484,484,0
20081101|2008-10-20 13:30,20,482.9,484.05,482.9,484,0
20081101|2008-10-20 15:30,20,484,484,484,484,0
20081101|2008-10-20 16:30,20,484,484,484,484,0
20081101|2008-10-21 07:30,21,473.5,473.5,472.9,473.5,0
20081101|2008-10-21 08:00,21,471,473,471,473,0
20081101|2008-10-21 08:30,21,473,473,471,471,0
20081101|2008-10-21 09:00,21,471.6,471.6,471.6,471.6,0
20081101|2008-10-21 10:00,21,467.65,467.65,467.65,467.65,0
20081101|2008-10-21 10:30,21,468.5,468.5,467.5,468.5,0
20081101|2008-10-21 12:00,21,468.75,472.1,468.75,472.1,0
20081101|2008-10-21 12:30,21,471,471,470,470,0
20081101|2008-10-21 13:00,21,474.55,474.8,474.55,474.75,0
20081101|2008-10-21 13:30,21,474.7,474.7,473.8,474.4,0
20081101|2008-10-21 15:30,21,474.75,474.75,474.75,474.75,0
20081101|2008-10-21 16:30,21,474.75,474.75,474.75,474.75,0
20081101|2008-10-22 07:30,22,457,457,456.5,456.5,0
20081101|2008-10-22 08:00,22,457.5,458,456.85,456.85,0
20081101|2008-10-22 08:30,22,457.3,457.6,452.2,452.6,0
20081101|2008-10-22 09:00,22,453.5,453.75,453.5,453.75,0
20081101|2008-10-22 10:00,22,452.1,452.1,452.1,452.1,0
20081101|2008-10-22 11:00,22,453.45,453.5,453.45,453.5,0
20081101|2008-10-22 11:30,22,451,451,450.2,450.2,0
20081101|2008-10-22 12:00,22,447.2,447.25,446.85,447.1,0
20081101|2008-10-22 12:30,22,447.1,447.1,447.1,447.1,0
20081101|2008-10-22 13:00,22,447.2,447.25,443.5,444.1,0
20081101|2008-10-22 13:30,22,444.5,444.5,444.5,444.5,0
20081101|2008-10-22 14:00,22,444.25,444.25,444.25,444.25,0
20081101|2008-10-22 15:30,22,444.1,444.1,444.1,444.1,0
20081101|2008-10-22 16:30,22,444.1,444.1,444.1,444.1,0
20081101|2008-10-23 08:00,23,443.7,449.65,443.7,449.25,0
20081101|2008-10-23 08:30,23,448.5,448.5,444,444,0
20081101|2008-10-23 09:00,23,448.4,449,445.4,445.4,0
20081101|2008-10-23 09:30,23,451.3,453.85,450.5,453.85,0
20081101|2008-10-23 10:00,23,452.5,454.5,452.5,454.5,0
20081101|2008-10-23 10:30,23,455.2,455.2,455.2,455.2,0
20081101|2008-10-23 11:00,23,455,455,455,455,0
20081101|2008-10-23 13:00,23,445,446.85,445,446.85,0
20081101|2008-10-23 13:30,23,448,449.5,448,449.5,0
20081101|2008-10-23 15:30,23,446.5,446.5,446.5,446.5,0
20081101|2008-10-23 16:00,23,446.5,446.5,446.5,446.5,0
20081101|2008-10-24 07:30,24,425,425,425,425,0
20081101|2008-10-24 08:00,24,424,425,421.9,424.75,0
20081101|2008-10-24 08:30,24,422,422,422,422,0
20081101|2008-10-24 09:00,24,426.9,426.9,426.75,426.75,0
20081101|2008-10-24 09:30,24,427.3,428.2,426.15,428.2,0
20081101|2008-10-24 10:00,24,430.6,431.55,430.6,431.55,0
20081101|2008-10-24 11:30,24,430,430,429.4,429.4,0
20081101|2008-10-24 12:00,24,430.4,430.4,430.4,430.4,0
20081101|2008-10-24 12:30,24,429.5,429.5,427,427,0
20081101|2008-10-24 13:00,24,426.8,429.6,424.8,428.7,0
20081101|2008-10-24 13:30,24,428.7,430.7,428.7,430,0
20081101|2008-10-24 15:30,24,428.4,428.4,428.4,428.4,0
20081101|2008-10-27 08:30,27,419.6,419.65,419,419.65,0
20081101|2008-10-27 09:00,27,423,423,422.25,422.8,0
20081101|2008-10-27 09:30,27,421.45,421.45,421.45,421.45,0
20081101|2008-10-27 10:00,27,423.7,423.7,423.5,423.5,0
20081101|2008-10-27 10:30,27,426.25,426.25,426,426,0
20081101|2008-10-27 11:00,27,425.9,430.5,425.9,428.9,0
20081101|2008-10-27 11:30,27,430.4,430.4,430.3,430.3,0
20081101|2008-10-27 12:00,27,431.65,434.8,431.65,434.8,0
20081101|2008-10-27 12:30,27,436,437.1,434.55,434.55,0
20081101|2008-10-27 13:00,27,432,432,431.2,431.2,0
20081101|2008-10-27 13:30,27,426.4,426.45,426.4,426.45,0
20081101|2008-10-27 15:30,27,425.5,425.5,425.5,425.5,0
20081101|2008-10-28 08:00,28,436.2,436.4,435.5,436.4,0
20081101|2008-10-28 08:30,28,437.15,437.7,434.9,435.65,0
20081101|2008-10-28 09:00,28,434.45,434.45,434.45,434.45,0
20081101|2008-10-28 09:30,28,431.5,431.5,428.25,428.25,0
20081101|2008-10-28 11:00,28,429.2,429.2,429.2,429.2,0
20081101|2008-10-28 12:00,28,426.1,426.1,426.1,426.1,0
20081101|2008-10-28 12:30,28,424,424,424,424,0
20081101|2008-10-28 13:00,28,424.65,425.55,424.65,425.55,0
20081101|2008-10-28 13:30,28,425.25,427,425.2,426.8,0
20081101|2008-10-28 15:30,28,425.85,425.85,425.85,425.85,0
20081101|2008-10-29 08:00,29,446.6,446.6,446.6,446.6,0
20081101|2008-10-29 08:30,29,444.2,445.45,442.5,442.5,0
20081101|2008-10-29 09:00,29,445.75,447.95,445.75,447.75,0
20081101|2008-10-29 09:30,29,447.75,448,445,446.2,0
20081101|2008-10-29 10:00,29,447.2,454.6,447.2,454.6,0
20081101|2008-10-29 10:30,29,456.9,456.9,456.9,456.9,0
20081101|2008-10-29 11:00,29,459,459.05,456.55,457.9,0
20081101|2008-10-29 11:30,29,460,460,460,460,1
20081101|2008-10-29 12:00,29,457,457.1,456.7,457.1,0
20081101|2008-10-29 12:30,29,454.3,454.95,454.3,454.95,0
20081101|2008-10-29 13:30,29,453.6,453.6,451.85,452.55,0
20081101|2008-10-29 14:00,29,456.15,456.35,456.15,456.35,0
20081101|2008-10-29 15:30,29,452.5,452.5,452.5,452.5,0
20081101|2008-10-29 16:00,29,452.5,452.5,452.5,452.5,0
20081101|2008-10-30 07:30,30,457,457,457,457,0
20081101|2008-10-30 08:00,30,455.3,455.3,453.7,453.7,0
20081101|2008-10-30 08:30,30,454.85,454.85,448.15,448.15,0
20081101|2008-10-30 09:00,30,447.4,447.4,441.45,443.5,0
20081101|2008-10-30 09:30,30,441.75,444.05,441.75,443,0
20081101|2008-10-30 10:00,30,445,445,445,445,0
20081101|2008-10-30 10:30,30,436.85,438.9,435.5,435.5,0
20081101|2008-10-30 11:00,30,436,436,435,435,0
20081101|2008-10-30 12:00,30,437.3,437.3,437.3,437.3,0
20081101|2008-10-30 12:30,30,437.55,437.55,437.55,437.55,0
20081101|2008-10-30 13:00,30,441.5,441.5,441.5,441.5,0
20081101|2008-10-30 13:30,30,442,442,441,441,0
20081101|2008-10-30 15:30,30,439.95,439.95,439.95,439.95,0
20081101|2008-10-30 16:30,30,439.95,439.95,439.95,439.95,0
20081101|2008-10-31 08:00,31,434,434,434,434,0
20081101|2008-10-31 08:30,31,432.3,432.35,432.3,432.35,0
20081101|2008-10-31 09:00,31,434.6,437.4,434.6,436.5,0
20081101|2008-10-31 09:30,31,436.5,437.25,434.45,436.85,0
20081101|2008-10-31 10:00,31,437.2,437.2,436,436,0
20081101|2008-10-31 10:30,31,434,434,432.2,432.2,0
20081101|2008-10-31 11:00,31,432.55,434.2,432.55,432.75,0
20081101|2008-10-31 11:30,31,432.75,434,432.75,434,0
20081101|2008-10-31 12:00,31,434.1,434.5,433.25,433.4,0
20081101|2008-10-31 12:30,31,433.2,434.65,431.1,433.95,0
20081101|2008-10-31 13:00,31,434.45,456.3,434.45,453.65,0
20081101|2008-10-31 13:30,31,453.4,453.6,453,453.6,0
20081101|2008-10-31 15:30,31,450.25,450.25,450.25,450.25,0
20081101|2008-11-03 04:00,3,450.25,450.25,450.25,450.25,1
20081101|2008-11-03 07:30,3,443,443.3,442.5,442.7,26
20081101|2008-11-03 08:00,3,442.3,443.25,441,441.5,39
20081101|2008-11-03 08:30,3,439.3,443,439.3,441.5,31
20081101|2008-11-03 09:00,3,439.5,441,439.5,441,5
20081101|2008-11-03 09:30,3,445,447.5,445,445.5,81
20081101|2008-11-03 10:00,3,442.8,442.8,440,440,68
20081101|2008-11-03 10:30,3,441,441,441,441,12
20081101|2008-11-03 11:00,3,441.4,441.4,441.4,441.4,2
20081101|2008-11-03 11:30,3,438,438,438,438,1
20081101|2008-11-03 12:00,3,435,437.7,435,436.8,3
20081101|2008-11-03 12:30,3,438.5,438.8,438.2,438.8,6
20081101|2008-11-03 13:00,3,437.6,441.4,436,436,73
20081101|2008-11-03 13:30,3,434.4,434.4,434.4,434.4,4
20081101|2008-11-04 08:00,4,445,448.8,445,448.8,4
20081101|2008-11-04 08:30,4,447.65,452,447.05,451.3,33
20081101|2008-11-04 09:00,4,450.85,453.5,448.9,453.5,75
20081101|2008-11-04 09:30,4,454.7,457,454.7,456.25,70
20081101|2008-11-04 10:00,4,463.3,465.8,462.1,462.65,23
20081101|2008-11-04 10:30,4,466.5,466.5,466.5,466.5,1
20081101|2008-11-04 11:00,4,472.2,473.6,472.2,473.5,11
20081101|2008-11-04 11:30,4,469.8,469.8,469,469,9
20081101|2008-11-04 12:30,4,470.4,470.4,468.7,468.7,5
20081101|2008-11-04 13:00,4,471,471.7,467.7,467.7,23
20081101|2008-11-04 13:30,4,467.7,467.7,467.6,467.6,9
20081101|2008-11-05 08:30,5,457.8,458.3,452.9,458.3,60
20081101|2008-11-05 09:00,5,459.05,462.8,458.95,462.8,22
20081101|2008-11-05 09:30,5,457.05,457.05,457.05,457.05,1
20081101|2008-11-05 10:00,5,448.85,448.85,448.85,448.85,10
20081101|2008-11-05 10:30,5,446.15,446.15,446.15,446.15,15
20081101|2008-11-05 11:00,5,445.5,445.5,444.1,444.1,4
20081101|2008-11-05 12:00,5,448.2,448.2,448.2,448.2,7
20081101|2008-11-05 12:30,5,446.5,447,446.5,447,2
20081101|2008-11-05 13:00,5,443,444.7,442.8,444.7,76
20081101|2008-11-06 08:00,6,433.9,433.9,433.9,433.9,1
20081101|2008-11-06 08:30,6,434,435.6,429,429,38
20081101|2008-11-06 09:00,6,427,430.2,427,428,8
20081101|2008-11-06 09:30,6,424.2,424.2,422.8,423.3,14
20081101|2008-11-06 10:00,6,423.3,423.3,415.1,415.1,7
20081101|2008-11-06 10:30,6,419.15,420.05,419.15,419.7,50
20081101|2008-11-06 11:00,6,419.3,419.3,417.2,417.2,2
20081101|2008-11-06 12:00,6,418.85,418.85,418.85,418.85,1
20081101|2008-11-06 12:30,6,420.5,421,420.3,420.7,6
20081101|2008-11-06 13:00,6,423.7,423.7,423.7,423.7,1
20081101|2008-11-07 07:30,7,420.5,421,420.5,421,7
20081101|2008-11-07 08:00,7,420.5,420.5,417,418.5,88
20081101|2008-11-07 08:30,7,419.5,423,418.3,421.5,39
20081101|2008-11-07 09:30,7,426.2,426.2,423.3,423.3,4
20081101|2008-11-07 10:30,7,419.8,419.85,418.5,418.85,9
20081101|2008-11-07 11:00,7,423,423,423,423,3
20081101|2008-11-07 12:30,7,419.5,420.5,419.5,420.5,5
20081101|2008-11-07 13:00,7,420,420,419.05,419.1,4
20081101|2008-11-07 13:30,7,419.2,419.7,419,419.7,5
20081101|2008-11-10 07:30,10,443.6,443.6,441,441,23
20081101|2008-11-10 08:00,10,443,443,440,440,13
20081101|2008-11-10 08:30,10,440,440,438.5,438.5,23
20081101|2008-11-10 09:00,10,437.3,437.3,436.8,436.8,23
20081101|2008-11-10 09:30,10,434.8,434.9,426.5,426.5,89
20081101|2008-11-10 10:00,10,422.5,422.5,422.5,422.5,1
20081101|2008-11-10 12:30,10,427.1,427.3,427.1,427.3,2
20081101|2008-11-10 13:00,10,429.2,435,429.2,435,10
20081101|2008-11-11 06:30,11,417,417,417,417,4
20081101|2008-11-11 07:30,11,417.5,417.5,417.5,417.5,2
20081101|2008-11-11 08:00,11,417.3,417.3,417.3,417.3,9
20081101|2008-11-11 08:30,11,416.6,416.6,413.2,413.2,3
20081101|2008-11-11 09:00,11,413,413,411.45,411.45,7
20081101|2008-11-11 09:30,11,410.25,411.5,409.5,410,42
20081101|2008-11-11 10:00,11,406.8,407,406,407,13
20081101|2008-11-11 12:30,11,408.25,411.7,408.25,411.7,15
20081101|2008-11-11 13:00,11,412.5,412.5,409.25,409.25,19
20081101|2008-11-11 13:30,11,410.7,410.8,410.7,410.8,5
20081101|2008-11-12 08:00,12,405.6,405.6,399.85,400.9,8
20081101|2008-11-12 08:30,12,398.85,403.1,398.85,402.85,19
20081101|2008-11-12 09:00,12,401,401,400.55,400.55,3
20081101|2008-11-12 09:30,12,398.4,398.4,398.4,398.4,3
20081101|2008-11-12 10:00,12,397,397,397,397,1
20081101|2008-11-12 10:30,12,397.6,397.6,397,397,6
20081101|2008-11-12 11:30,12,399,399,399,399,1
20081101|2008-11-12 12:30,12,398,398,398,398,4
20081101|2008-11-12 13:00,12,395.5,395.8,393.6,393.65,14
20081101|2008-11-12 13:30,12,393.5,395,393,394,11
20081101|2008-11-13 07:30,13,394,394.25,389.4,389.4,4
20081101|2008-11-13 08:00,13,396,396,396,396,1
20081101|2008-11-13 08:30,13,393.1,395.5,393.1,395.5,10
20081101|2008-11-13 09:00,13,395,397.55,395,397.55,4
20081101|2008-11-13 10:00,13,394.45,394.45,391.75,393.5,16
20081101|2008-11-13 12:30,13,394.7,403.5,394.7,403.5,2
20081101|2008-11-13 13:00,13,402.1,402.1,402.1,402.1,1
20081101|2008-11-14 09:00,14,402.9,403.15,402.2,402.4,64
20081101|2008-11-14 10:30,14,394,394,394,394,4
20081101|2008-11-14 11:30,14,396.3,396.3,396.3,396.3,1
20081101|2008-11-14 13:00,14,402,402,402,402,5
20081101|2008-11-17 11:30,17,397.45,397.45,397.45,397.45,5
20081201|2008-09-16 15:30,16,601,601,601,601,0
20081201|2008-09-17 15:30,17,628,628,628,628,0
20081201|2008-09-18 16:00,18,624,624,624,624,0
20081201|2008-09-19 15:30,19,646.5,646.5,646.5,646.5,0
20081201|2008-09-22 15:30,22,678,678,678,678,0
20081201|2008-09-23 15:30,23,664.5,664.5,664.5,664.5,0
20081201|2008-09-24 15:30,24,662,662,662,662,0
20081201|2008-09-25 15:30,25,671,671,671,671,0
20081201|2008-09-26 15:30,26,664,664,664,664,0
20081201|2008-09-29 15:30,29,614,614,614,614,0
20081201|2008-09-30 15:30,30,633,633,633,633,0
20081201|2008-10-01 15:30,1,620.5,620.5,620.5,620.5,0
20081201|2008-10-02 15:30,2,591,591,591,591,0
20081201|2008-10-03 15:30,3,587,587,587,587,0
20081201|2008-10-06 15:30,6,551,551,551,551,0
20081201|2008-10-07 15:30,7,560,560,560,560,0
20081201|2008-10-08 15:30,8,560,560,560,560,0
20081201|2008-10-09 15:30,9,552,552,552,552,0
20081201|2008-10-10 15:30,10,505,505,505,505,0
20081201|2008-10-13 15:30,13,527.5,527.5,527.5,527.5,0
20081201|2008-10-14 15:30,14,518,518,518,518,0
20081201|2008-10-15 15:30,15,493,493,493,493,0
20081201|2008-10-16 15:30,16,473,473,473,473,0
20081201|2008-10-17 15:30,17,483,483,483,483,0
20081201|2008-10-20 15:30,20,491,491,491,491,0
20081201|2008-10-21 06:30,21,487,487,487,487,0
20081201|2008-10-21 15:30,21,481,481,481,481,0
20081201|2008-10-22 15:30,22,451,451,451,451,0
20081201|2008-10-23 15:30,23,452.9,452.9,452.9,452.9,0
20081201|2008-10-24 15:30,24,437.5,437.5,437.5,437.5,0
20081201|2008-10-27 15:30,27,434,434,434,434,0
20081201|2008-10-28 15:30,28,434.5,434.5,434.5,434.5,0
20081201|2008-10-29 15:30,29,460,460,460,460,0
20081201|2008-10-30 15:30,30,450,450,450,450,0
20081201|2008-10-30 16:30,30,450,450,450,450,0
20081201|2008-10-31 09:00,31,442.3,442.3,442.3,442.3,0
20081201|2008-10-31 09:30,31,441.1,441.1,441.1,441.1,0
20081201|2008-10-31 10:30,31,439.5,439.5,439.5,439.5,0
20081201|2008-10-31 15:30,31,452,452,452,452,0
20081201|2008-11-03 07:30,3,451,451,450.75,450.75,3
20081201|2008-11-03 08:00,3,450.5,451,450,450,8
20081201|2008-11-03 11:00,3,448.5,448.5,448.5,448.5,1
20081201|2008-11-07 09:30,7,433,433,433,433,2
20081201|2008-11-07 11:30,7,430,430,430,430,1
20081201|2008-11-10 09:30,10,437,437,437,437,1
20081201|2008-11-11 08:00,11,428,428,428,428,1
20081201|2008-11-11 09:00,11,422,422,421.7,421.7,3
20081201|2008-11-11 10:30,11,418.7,418.7,418.7,418.7,2
20081201|2008-11-12 08:00,12,408,409.2,408,409.2,6
20081201|2008-11-12 08:30,12,407.85,407.85,407.5,407.5,3
20081201|2008-11-12 09:30,12,405.6,405.6,405.6,405.6,4
20081201|2008-11-12 10:30,12,403.5,403.5,403.5,403.5,1
20081201|2008-11-12 13:30,12,403.5,403.5,403.5,403.5,1
20081201|2008-11-13 08:00,13,402,402,402,402,2
20081201|2008-11-13 08:30,13,397.6,400,397.6,400,26
20081201|2008-11-13 09:30,13,409.6,409.6,408.6,408.6,10
20081201|2008-11-13 10:00,13,405.65,405.65,398.3,398.75,40
20081201|2008-11-13 11:00,13,401.8,401.8,401.8,401.8,8
20081201|2008-11-14 08:00,14,406,406,406,406,1
20081201|2008-11-14 08:30,14,406,407,406,407,15
20081201|2008-11-14 10:00,14,403,403,403,403,1
20081201|2008-11-14 10:30,14,401.8,401.8,401.8,401.8,1
20081201|2008-11-14 11:00,14,402.55,403.5,402.55,403,27
20081201|2008-11-14 11:30,14,402.5,403.3,402.5,403.3,6
20081201|2008-11-14 12:00,14,403,403.3,403,403.3,3
20081201|2008-11-14 12:30,14,405,405.5,405,405,4
20081201|2008-11-14 13:00,14,406,406,406,406,2
20081201|2008-11-14 13:30,14,404.15,405,404.15,405,7
20081201|2008-11-17 07:30,17,400.5,400.5,400.1,400.1,5
20081201|2008-11-17 08:00,17,400.5,405,400.5,405,9
20081201|2008-11-17 08:30,17,401.65,408.4,401.65,408.4,13
20081201|2008-11-17 09:00,17,408.5,409.9,408.5,409.9,2
20081201|2008-11-17 09:30,17,410.55,411.4,405.85,405.85,8
20081201|2008-11-17 10:00,17,407.95,407.95,407.35,407.35,2
20081201|2008-11-17 10:30,17,400.8,400.8,400.4,400.4,2
20081201|2008-11-17 11:00,17,405.9,405.9,405.6,405.6,2
20081201|2008-11-17 11:30,17,405.55,405.55,404,404,20
20081201|2008-11-17 12:00,17,401.5,403,401.5,401.5,9
20081201|2008-11-17 12:30,17,400.9,400.9,399.4,399.4,24
20081201|2008-11-17 13:00,17,398.25,398.25,397.7,397.7,2
20081201|2008-11-17 13:30,17,396.4,397.65,396.4,397.65,6
20081201|2008-11-18 07:30,18,397.2,397.2,396.5,396.5,70
20081201|2008-11-18 08:00,18,396.5,398.5,396.15,398.5,203
20081201|2008-11-18 08:30,18,396,398.3,396,398,31
20081201|2008-11-18 09:00,18,397.8,397.8,394,396.8,18
20081201|2008-11-18 10:00,18,396.4,396.4,396,396,13
20081201|2008-11-18 12:30,18,394,394,394,394,10
20081201|2008-11-18 13:00,18,393,393,391.4,391.4,22
20081201|2008-11-18 13:30,18,390.9,390.9,390,390,14
20081201|2008-11-18 14:00,18,392.9,392.9,392.9,392.9,5
20081201|2008-11-19 08:00,19,389,389,389,389,3
20081201|2008-11-19 08:30,19,395,395,395,395,2
20081201|2008-11-19 09:00,19,396,397.25,395,395,26
20081201|2008-11-19 09:30,19,394,394,391.5,391.5,2
20081201|2008-11-19 10:00,19,392.8,392.8,392.3,392.3,3
20081201|2008-11-19 11:00,19,388.95,388.95,388.7,388.7,21
20081201|2008-11-19 11:30,19,392,392,392,392,1
20081201|2008-11-19 12:30,19,392,392,391,391,2
20081201|2008-11-19 13:00,19,391.7,391.7,390,391,13
20081201|2008-11-19 13:30,19,389.25,389.25,389.25,389.25,1
20081201|2008-11-20 01:30,20,389.95,389.95,389.95,389.95,1
20081201|2008-11-20 07:30,20,373.5,374,373.5,374,3
20081201|2008-11-20 08:00,20,372,372,372,372,9
20081201|2008-11-20 08:30,20,372.5,372.5,372.5,372.5,20
20081201|2008-11-20 09:00,20,372.5,372.5,370.85,370.85,42
20081201|2008-11-20 09:30,20,370.5,372,370.5,372,3
20081201|2008-11-20 10:00,20,373.9,373.9,372,372,42
20081201|2008-11-20 11:00,20,372.55,374,372.55,374,6
20081201|2008-11-20 11:30,20,376,376.5,376,376.5,2
20081201|2008-11-20 12:30,20,374,374,372.7,372.7,10
20081201|2008-11-20 13:00,20,370.65,370.65,370,370,2
20081201|2008-11-20 13:30,20,366.7,366.7,366.25,366.25,2
20081201|2008-11-21 08:00,21,372,372,372,372,3
20081201|2008-11-21 08:30,21,371.6,371.6,366.5,366.5,39
20081201|2008-11-21 09:00,21,369.5,369.5,369.5,369.5,1
20081201|2008-11-21 09:30,21,369.5,369.5,369,369,4
20081201|2008-11-21 10:00,21,366.5,366.5,363.85,365,81
20081201|2008-11-21 10:30,21,366,366.1,366,366,18
20081201|2008-11-21 11:00,21,368.5,368.5,368,368.4,3
20081201|2008-11-21 12:00,21,369,369,369,369,1
20081201|2008-11-21 12:30,21,369.5,369.5,369.4,369.4,3
20081201|2008-11-21 13:00,21,367.3,368.75,367.3,368.5,69
20081201|2008-11-21 13:30,21,367.55,367.7,367.55,367.7,12
20081201|2008-11-24 08:00,24,376.5,378.8,376.5,378.8,11
20081201|2008-11-24 08:30,24,378.9,378.9,374,376.5,81
20081201|2008-11-24 09:00,24,380,381,380,380.9,51
20081201|2008-11-24 09:30,24,387,387,387,387,11
20081201|2008-11-24 10:00,24,389.4,389.4,387,387,4
20081201|2008-11-24 10:30,24,394.7,394.7,393.7,393.7,2
20081201|2008-11-24 11:30,24,392.5,392.5,391,391,14
20081201|2008-11-24 12:00,24,395.6,395.6,395.6,395.6,5
20081201|2008-11-24 13:00,24,393.5,393.5,393,393.5,4
20081201|2008-11-24 13:30,24,395,395,394.75,394.85,5
20081201|2008-11-25 08:30,25,380.25,384,380.25,384,23
20081201|2008-11-25 09:00,25,382.7,382.7,382.7,382.7,10
20081201|2008-11-25 09:30,25,378.2,378.2,378.2,378.2,16
20081201|2008-11-25 10:00,25,376.4,379.9,376.4,378.35,5
20081201|2008-11-25 10:30,25,376.6,379.8,376.6,379.75,21
20081201|2008-11-25 12:00,25,377,377,377,377,1
20081201|2008-11-25 12:30,25,380.2,380.2,379.5,379.5,4
20081201|2008-11-25 13:00,25,377.6,377.6,374.5,376.6,44
20081201|2008-11-25 13:30,25,376.3,378,375.5,378,36
20081201|2008-11-26 08:00,26,385.8,386.9,385.5,385.5,5
20081201|2008-11-26 08:30,26,385.05,385.5,385,385,18
20081201|2008-11-26 09:00,26,384.5,384.5,381.75,381.75,4
20081201|2008-11-26 09:30,26,378.6,378.65,378,378,49
20081201|2008-11-26 10:00,26,378.5,390.45,378.5,388.25,33
20081201|2008-11-26 10:30,26,385.2,385.2,385.2,385.2,26
20081201|2008-11-26 11:00,26,383.9,383.9,383.9,383.9,2
20081201|2008-11-26 11:30,26,385,390.9,385,390.9,6
20081201|2008-11-26 12:00,26,390,390,390,390,5
20081201|2008-11-26 12:30,26,389.4,389.4,389.4,389.4,1
20081201|2008-11-26 13:00,26,395,395,395,395,2
20081201|2008-11-26 13:30,26,394.1,394.1,394,394,2
20081201|2008-11-28 07:30,28,390.4,390.8,390,390.8,39
20081201|2008-11-28 08:00,28,388.6,388.6,384.5,384.5,22
20081201|2008-11-28 08:30,28,385,385.5,385,385.5,8
20081201|2008-11-28 09:00,28,384.75,384.75,383.4,384,15
20081201|2008-11-28 10:00,28,377.3,377.6,377.3,377.6,2
20081201|2008-11-28 10:30,28,376.9,379.4,376.9,379.4,21
20081201|2008-11-28 11:00,28,379.25,379.5,379,379.5,3
20081201|2008-11-28 11:30,28,381,381,380.4,380.7,14
20081201|2008-12-01 07:00,1,379,379,379,379,7
20081201|2008-12-01 07:30,1,375.5,375.5,375.5,375.5,1
20081201|2008-12-01 08:00,1,376,376,374.5,374.5,10
20081201|2008-12-01 08:30,1,375.4,375.9,373.7,375.9,32
20081201|2008-12-01 09:00,1,374,374,373.7,373.7,5
20081201|2008-12-01 09:30,1,373.55,373.55,373,373.5,5
20081201|2008-12-01 10:00,1,370,370.5,368.1,368.1,58
20081201|2008-12-01 11:00,1,370.7,370.7,368.75,368.75,8
20081201|2008-12-01 11:30,1,367.75,368.5,367.35,368.1,125
20081201|2008-12-01 12:00,1,369,371.3,368.65,368.65,125
20081201|2008-12-01 12:30,1,369.7,369.7,367.35,367.35,121
20081201|2008-12-01 13:00,1,369.3,370.8,365.2,365.4,379
20081201|2008-12-01 13:30,1,365.4,366.3,365.3,365.3,34
20081201|2008-12-02 07:30,2,367.9,367.9,367.9,367.9,5
20081201|2008-12-02 08:00,2,368.5,368.5,366,366,22
20081201|2008-12-02 08:30,2,368.3,368.3,368.2,368.2,5
20081201|2008-12-02 09:00,2,368,368.5,368,368,3
20081201|2008-12-02 09:30,2,370,370,363.95,363.95,41
20081201|2008-12-02 10:00,2,362.05,362.05,362,362,3
20081201|2008-12-02 10:30,2,359.2,361.55,358.7,361.05,46
20081201|2008-12-02 11:00,2,360.6,360.6,360.6,360.6,9
20081201|2008-12-02 11:30,2,363.5,363.5,363.5,363.5,2
20081201|2008-12-02 12:00,2,363.95,364.1,363.85,364.1,28
20081201|2008-12-02 12:30,2,363.75,364.05,357.3,357.7,55
20081201|2008-12-02 13:00,2,358,359.25,352.7,353.35,651
20081201|2008-12-02 13:30,2,355,355,355,355,2
20081201|2008-12-03 08:00,3,350.4,350.4,350.4,350.4,3
20081201|2008-12-03 09:30,3,353,353.3,353,353.3,3
20081201|2008-12-03 10:30,3,354.9,356.2,354.9,356.2,28
20081201|2008-12-03 11:00,3,356.3,356.3,355.5,355.5,24
20081201|2008-12-03 12:00,3,351.45,351.75,350.4,351.5,44
20081201|2008-12-03 12:30,3,352.55,353.1,351.3,351.3,41
20081201|2008-12-03 13:00,3,350.6,352.25,349.1,350.2,592
20081201|2008-12-03 13:30,3,350.4,352,350.1,350.6,55
20081201|2008-12-03 14:30,3,352,352,352,352,1
20081201|2008-12-03 15:00,3,352,352,352,352,1
20081201|2008-12-04 07:30,4,346.75,346.75,346.75,346.75,3
20081201|2008-12-04 08:00,4,346.3,346.8,346.3,346.8,5
20081201|2008-12-04 08:30,4,349,349,347,348.75,23
20081201|2008-12-04 09:00,4,350.4,350.4,350.4,350.4,21
20081201|2008-12-04 09:30,4,347.95,347.95,347,347,5
20081201|2008-12-04 10:30,4,344.5,344.5,342.3,342.4,52
20081201|2008-12-04 11:00,4,342.2,343,342.2,343,4
20081201|2008-12-04 12:00,4,333.6,334.4,333.5,333.9,32
20081201|2008-12-04 12:30,4,332.8,336.3,332.6,336.05,50
20081201|2008-12-04 13:00,4,336.1,336.15,331.2,331.8,705
20081201|2008-12-04 13:30,4,332.7,333.1,332.7,333.1,4
20081201|2008-12-05 07:30,5,324.5,324.5,324.5,324.5,1
20081201|2008-12-05 08:30,5,325.7,328,325.7,328,5
20081201|2008-12-05 09:00,5,324,324,324,324,8
20081201|2008-12-05 09:30,5,322,322,322,322,15
20081201|2008-12-05 10:30,5,320.8,320.8,318.05,318.05,67
20081201|2008-12-05 11:00,5,318.9,318.9,318,318,16
20081201|2008-12-05 12:00,5,316.4,316.6,315.95,315.95,45
20081201|2008-12-05 12:30,5,318.15,321.95,318.15,320.7,49
20081201|2008-12-05 13:00,5,321.5,321.55,314.2,316.1,614
20081201|2008-12-05 13:30,5,316,316,316,316,1
20081201|2008-12-08 07:30,8,331.6,331.6,329.5,330.5,6
20081201|2008-12-08 08:00,8,330.5,331.5,329,329,21
20081201|2008-12-08 08:30,8,332.5,332.5,332,332,15
20081201|2008-12-08 09:00,8,333,333,333,333,2
20081201|2008-12-08 09:30,8,333,337.1,333,334,24
20081201|2008-12-08 10:00,8,334,334.5,330,330,79
20081201|2008-12-08 10:30,8,331.9,331.9,331.25,331.25,11
20081201|2008-12-08 11:00,8,329.6,330.5,329.3,330.5,10
20081201|2008-12-08 11:30,8,330,330,330,330,5
20081201|2008-12-08 12:00,8,330,330,329.35,329.35,3
20081201|2008-12-08 13:30,8,331,332.4,331,332.4,4
20081201|2008-12-09 07:30,9,327.5,328.5,327.5,328.4,8
20081201|2008-12-09 08:00,9,327.95,329.6,327.75,329.6,16
20081201|2008-12-09 08:30,9,329.6,334.1,329.6,334.1,44
20081201|2008-12-09 09:00,9,331.2,331.8,330.9,330.9,16
20081201|2008-12-09 09:30,9,330.9,330.9,330.8,330.8,3
20081201|2008-12-09 10:00,9,324.7,326.45,324.7,325.7,5
20081201|2008-12-09 10:30,9,326.9,327.5,326.9,327.5,10
20081201|2008-12-09 11:00,9,331,331,330.5,330.5,6
20081201|2008-12-09 12:00,9,328,328,327.8,327.8,4
20081201|2008-12-09 12:30,9,329.2,329.2,329.2,329.2,1
20081201|2008-12-09 13:00,9,327.3,327.3,324,324,24
20081201|2008-12-09 13:30,9,324,324,323.7,323.7,24
20081201|2008-12-10 01:30,10,324.2,324.2,324.2,324.2,1
20081201|2008-12-10 07:30,10,334.8,334.8,334.5,334.5,6
20081201|2008-12-10 08:00,10,333.5,335.8,333.5,335.8,6
20081201|2008-12-10 08:30,10,334,334.2,334,334.2,3
20081201|2008-12-10 09:00,10,337.1,337.65,336.5,336.5,27
20081201|2008-12-10 09:30,10,326.4,326.4,323.5,324.7,15
20081201|2008-12-10 10:00,10,324.35,328,322.1,328,16
20081201|2008-12-10 11:00,10,342,342.75,339.95,339.95,11
20081201|2008-12-10 11:30,10,341.95,341.95,341.95,341.95,3
20081201|2008-12-10 12:00,10,339.25,339.25,337.65,337.65,5
20081201|2008-12-10 13:00,10,331,331,331,331,4
20081201|2008-12-10 13:30,10,332.6,332.6,332,332,7
20081201|2008-12-11 08:00,11,341.7,341.7,341.7,341.7,3
20081201|2008-12-11 08:30,11,342.9,342.9,342.9,342.9,3
20081201|2008-12-11 09:00,11,346.6,346.6,346.6,346.6,4
20081201|2008-12-11 11:00,11,350.2,350.2,350.2,350.2,7
20081201|2008-12-11 13:30,11,350.1,350.1,350.1,350.1,5
20081201|2008-12-12 07:30,12,337.2,337.2,336,336,10
20081201|2008-12-12 08:00,12,335.5,335.5,330.5,330.5,18
20081201|2008-12-12 08:30,12,332,332,332,332,2
20081201|2008-12-12 09:00,12,335.8,335.8,335.8,335.8,4
20081201|2008-12-12 09:30,12,337,338.2,337,338.2,9
20081201|2008-12-12 11:30,12,349.7,349.7,349.7,349.7,2
20081201|2008-12-12 12:00,12,348,350,348,348.9,9
20081201|2008-12-12 13:30,12,347.5,347.5,347.5,347.5,1
20081201|2008-12-15 08:00,15,361.75,362.6,361.75,362.6,2
20090101|2008-10-15 15:30,15,497,497,497,497,0
20090101|2008-10-16 15:30,16,477,477,477,477,0
20090101|2008-10-17 15:30,17,486,486,486,486,0
20090101|2008-10-20 15:30,20,494,494,494,494,0
20090101|2008-10-21 15:30,21,484,484,484,484,0
20090101|2008-10-22 15:30,22,455,455,455,455,0
20090101|2008-10-23 15:30,23,456.9,456.9,456.9,456.9,0
20090101|2008-10-24 15:30,24,440,440,440,440,0
20090101|2008-10-27 15:30,27,439,439,439,439,0
20090101|2008-10-28 15:30,28,437.5,437.5,437.5,437.5,0
20090101|2008-10-29 15:30,29,464,464,464,464,0
20090101|2008-10-30 15:30,30,454,454,454,454,0
20090101|2008-10-31 15:30,31,462,462,462,462,0
20090101|2008-12-01 07:30,1,383.9,384.1,382.5,382.5,13
20090101|2008-12-01 08:00,1,383.5,383.5,383,383,2
20090101|2008-12-08 09:30,8,343,343.5,342.5,342.5,34
20090101|2008-12-08 10:00,8,343,343,343,343,1
20090101|2008-12-08 10:30,8,341.4,341.4,341.2,341.4,66
20090101|2008-12-09 07:30,9,339,339,339,339,1
20090101|2008-12-09 08:00,9,339,339,339,339,2
20090101|2008-12-09 09:00,9,342.15,342.15,342.1,342.1,5
20090101|2008-12-09 09:30,9,338.4,338.4,338.3,338.3,27
20090101|2008-12-09 10:30,9,336.75,336.75,336.7,336.7,14
20090101|2008-12-09 11:00,9,341.35,342.2,341.35,342.2,5
20090101|2008-12-09 11:30,9,342.65,342.65,342.65,342.65,3
20090101|2008-12-09 13:00,9,337,337,335,335,3
20090101|2008-12-09 13:30,9,335.2,335.2,335.2,335.2,10
20090101|2008-12-10 07:30,10,342.2,345.4,342.2,345.4,3
20090101|2008-12-10 09:00,10,348.4,348.4,348.4,348.4,1
20090101|2008-12-10 09:30,10,341.35,341.35,341.35,341.35,1
20090101|2008-12-10 12:00,10,348.3,348.3,348.3,348.3,5
20090101|2008-12-10 12:30,10,347.35,347.35,347.35,347.35,40
20090101|2008-12-11 07:30,11,352.8,352.8,352.8,352.8,1
20090101|2008-12-11 08:30,11,352.8,355.9,352.8,355.9,13
20090101|2008-12-11 09:00,11,356,357.2,354.8,357.2,9
20090101|2008-12-11 09:30,11,358,358,358,358,4
20090101|2008-12-11 11:30,11,364.15,364.15,364.15,364.15,5
20090101|2008-12-11 12:00,11,368.4,368.4,368.4,368.4,5
20090101|2008-12-11 12:30,11,365.8,365.8,365.4,365.4,6
20090101|2008-12-11 13:00,11,363.1,363.1,363.1,363.1,3
20090101|2008-12-12 07:30,12,348,348,347.8,347.8,3
20090101|2008-12-12 08:00,12,344.3,344.3,341.45,341.45,3
20090101|2008-12-12 09:00,12,348.8,349,348.15,348.35,48
20090101|2008-12-12 09:30,12,349.2,349.2,348.15,348.15,9
20090101|2008-12-12 10:00,12,351,351,351,351,6
20090101|2008-12-12 11:30,12,359.95,363.1,359.95,363.1,28
20090101|2008-12-12 12:00,12,360.9,361.1,357.8,357.8,94
20090101|2008-12-12 12:30,12,356.9,356.9,352.6,353.8,52
20090101|2008-12-12 13:00,12,353.9,361,353.9,361,2
20090101|2008-12-12 13:30,12,358.65,358.65,358.65,358.65,1
20090101|2008-12-15 07:30,15,374.5,374.5,374.5,374.5,3
20090101|2008-12-15 08:00,15,374,374,374,374,4
20090101|2008-12-15 08:30,15,370.2,370.2,370.2,370.2,14
20090101|2008-12-15 09:00,15,374.7,374.7,374.7,374.7,3
20090101|2008-12-15 09:30,15,370,370,369.7,369.7,33
20090101|2008-12-15 10:00,15,367.55,367.55,367.55,367.55,1
20090101|2008-12-15 11:30,15,360,360,355.5,355.5,11
20090101|2008-12-15 12:00,15,352,352.2,352,352.2,20
20090101|2008-12-15 12:30,15,355.95,355.95,355.95,355.95,5
20090101|2008-12-15 13:00,15,353.35,353.35,351.5,351.55,30
20090101|2008-12-15 13:30,15,351.4,351.4,351.4,351.4,6
20090101|2008-12-16 08:00,16,352.7,357,352.7,357,9
20090101|2008-12-16 08:30,16,360.5,361.5,360,360,11
20090101|2008-12-16 09:00,16,357.6,357.6,357.6,357.6,5
20090101|2008-12-16 09:30,16,352.4,352.4,351,352,7
20090101|2008-12-16 10:00,16,352.8,352.8,351,351,7
20090101|2008-12-16 10:30,16,353.9,353.9,353.6,353.6,2
20090101|2008-12-16 11:30,16,354,354,354,354,10
20090101|2008-12-16 12:30,16,354,354,354,354,4
20090101|2008-12-16 13:00,16,355,355,352,352,37
20090101|2008-12-16 13:30,16,349.2,353.4,349.2,353.4,5
20090101|2008-12-17 07:30,17,356.5,357,356.5,357,2
20090101|2008-12-17 08:00,17,352,352.5,352,352.5,10
20090101|2008-12-17 09:00,17,356,356,356,356,3
20090101|2008-12-17 09:30,17,356.05,356.05,351,356,41
20090101|2008-12-17 10:00,17,353,353.3,349.5,351.4,60
20090101|2008-12-17 10:30,17,348.55,348.55,344.1,347.6,7
20090101|2008-12-17 11:30,17,348.5,349,348.4,349,3
20090101|2008-12-17 12:00,17,351.85,351.85,351.85,351.85,4
20090101|2008-12-17 12:30,17,353,353,350.4,350.4,13
20090101|2008-12-17 13:00,17,350,350.5,345.7,346,30
20090101|2008-12-17 13:30,17,346.4,347.4,346.4,347.4,33
20090101|2008-12-18 07:30,18,346.5,346.5,346,346,6
20090101|2008-12-18 08:30,18,343.55,343.55,339.5,339.5,129
20090101|2008-12-18 09:00,18,340.5,342.2,339.8,342.2,181
20090101|2008-12-18 09:30,18,341.8,342,340,341,101
20090101|2008-12-18 10:00,18,341.2,341.2,337.5,338.15,42
20090101|2008-12-18 10:30,18,339.6,341.5,338.4,341,89
20090101|2008-12-18 11:00,18,343.3,343.3,343.3,343.3,1
20090101|2008-12-18 12:30,18,342,342,340,340.5,21
20090101|2008-12-18 13:00,18,338.4,338.4,333.5,333.5,35
20090101|2008-12-18 13:30,18,334.3,336.1,334.3,335.9,23
20090101|2008-12-19 07:30,19,333,333,333,333,2
20090101|2008-12-19 08:00,19,332.5,333.8,331.8,333.8,12
20090101|2008-12-19 09:00,19,334,337.7,334,337,12
20090101|2008-12-19 09:30,19,338,338,338,338,7
20090101|2008-12-19 10:30,19,336.4,336.4,333.75,334.3,10
20090101|2008-12-19 11:00,19,336.3,336.4,334.8,335.7,8
20090101|2008-12-19 12:00,19,335.5,335.5,335.5,335.5,1
20090101|2008-12-19 13:00,19,333,334.1,331,334,35
20090101|2008-12-19 13:30,19,335.1,335.1,335.1,335.1,3
20090101|2008-12-22 07:30,22,335.85,336,335.85,336,3
20090101|2008-12-22 08:00,22,333.85,335,333.85,335,7
20090101|2008-12-22 08:30,22,336,337,336,337,14
20090101|2008-12-22 09:00,22,331,331,331,331,5
20090101|2008-12-22 09:30,22,331.15,331.15,330,330,5
20090101|2008-12-22 10:00,22,329.35,329.5,329.35,329.5,5
20090101|2008-12-22 10:30,22,328.7,329,328.55,329,7
20090101|2008-12-22 11:00,22,329.75,329.75,329.2,329.2,10
20090101|2008-12-22 11:30,22,329,331.55,328.95,331.3,48
20090101|2008-12-22 12:00,22,330.5,330.5,329.3,329.3,5
20090101|2008-12-22 12:30,22,329.7,329.7,328.5,328.5,4
20090101|2008-12-22 13:00,22,328.3,328.3,323,323,31
20090101|2008-12-22 13:30,22,324,325.5,324,325.3,6
20090101|2008-12-22 14:00,22,325,325,325,325,3
20090101|2008-12-23 07:30,23,325.45,325.5,325.45,325.5,2
20090101|2008-12-23 08:00,23,326.3,326.5,326,326,12
20090101|2008-12-23 08:30,23,325.7,326.5,325,325,26
20090101|2008-12-23 09:00,23,323,323,323,323,1
20090101|2008-12-23 10:00,23,321.6,321.6,317,318.35,30
20090101|2008-12-23 10:30,23,319.5,319.5,318.6,318.6,6
20090101|2008-12-23 11:00,23,319,319,319,319,5
20090101|2008-12-23 11:30,23,319.5,320,319.5,320,17
20090101|2008-12-29 07:00,29,330,330,330,330,10
20090101|2008-12-29 07:30,29,329.5,329.75,329.5,329.5,3
20090101|2008-12-29 09:00,29,326.75,327,326.75,327,29
20090101|2008-12-29 09:30,29,324.55,324.55,324.55,324.55,10
20090101|2008-12-29 10:00,29,325,325,320.9,320.9,70
20090101|2008-12-29 10:30,29,322.05,324,321.6,324,30
20090101|2008-12-29 11:00,29,323.15,323.15,322.15,323,31
20090101|2008-12-29 11:30,29,321.75,321.75,320.95,320.95,29
20090101|2008-12-29 12:00,29,321.05,321.05,319.75,319.75,30
20090101|2008-12-29 12:30,29,320,322.8,320,322.5,49
20090101|2008-12-29 13:00,29,323,328,322.65,328,60
20090101|2008-12-29 13:30,29,329,329,325.5,325.5,15
20090101|2008-12-30 08:00,30,325.4,325.4,322,322,6
20090101|2008-12-30 08:30,30,324.6,324.6,323.7,323.7,7
20090101|2008-12-30 10:00,30,321.6,321.6,321.6,321.6,10
20090101|2008-12-30 11:00,30,323.7,324.6,323.5,324.6,18
20090101|2008-12-30 12:30,30,323.55,325,323.55,325,5
20090101|2008-12-30 13:00,30,329,329,329,329,14
20090101|2008-12-31 09:00,31,322.95,324,322.95,324,17
20090101|2008-12-31 09:30,31,324.25,324.25,324.25,324.25,1
20090101|2008-12-31 10:00,31,327.2,329,327.2,329,12
20090101|2008-12-31 11:00,31,332.35,332.35,332.35,332.35,8
20090101|2008-12-31 11:30,31,332.35,332.35,332.35,332.35,4
20090101|2008-12-31 12:30,31,337.5,342.05,337.5,342.05,4
20090101|2008-12-31 13:00,31,345,346.6,345,346.6,4
20090101|2009-01-02 07:30,2,341.5,341.5,341.5,341.5,1
20090101|2009-01-02 08:00,2,345.5,350,345.4,350,10
20090101|2009-01-02 08:30,2,347.55,347.55,347,347.05,41
20090101|2009-01-02 09:00,2,346.5,350,346.25,350,53
20090101|2009-01-02 10:00,2,354,354,354,354,1
20090101|2009-01-02 10:30,2,360.4,360.4,357.9,360.1,30
20090101|2009-01-02 11:00,2,359.55,360.85,358.05,358.95,13
20090101|2009-01-02 11:30,2,360.2,360.95,358.85,358.85,69
20090101|2009-01-02 12:00,2,359.65,361.25,359.4,360.5,47
20090101|2009-01-02 12:30,2,360,360.65,357.9,357.9,20
20090101|2009-01-02 13:00,2,358.9,363.1,358.65,362,195
20090101|2009-01-02 13:30,2,363.15,363.15,360.05,361,21
20090101|2009-01-05 07:30,5,357,357.2,356.5,356.5,46
20090101|2009-01-05 08:00,5,356.6,361,356.6,359.4,236
20090101|2009-01-05 08:30,5,359.2,365.1,359,365.1,166
20090101|2009-01-05 09:00,5,365.2,367.1,363.6,363.8,77
20090101|2009-01-05 09:30,5,363,365.9,363,365.9,30
20090101|2009-01-05 10:00,5,363.55,363.55,362.1,362.1,6
20090101|2009-01-05 10:30,5,364,364,362.5,362.5,16
20090101|2009-01-05 11:00,5,364,364,364,364,1
20090101|2009-01-05 11:30,5,363.2,365.1,363.2,365.1,25
20090101|2009-01-05 12:00,5,366,366,366,366,5
20090101|2009-01-05 12:30,5,365.5,366.05,365.5,365.8,8
20090101|2009-01-05 13:00,5,370.4,373.3,370,373,11
20090101|2009-01-06 08:00,6,383,383.5,380.9,381.4,39
20090101|2009-01-06 08:30,6,382,384.5,381.1,384,56
20090101|2009-01-06 09:00,6,384.9,384.9,377,377,33
20090101|2009-01-06 09:30,6,380,380,379,379,10
20090101|2009-01-06 10:00,6,374.5,377,374.5,377,9
20090101|2009-01-06 10:30,6,379,379.35,377.65,377.65,14
20090101|2009-01-06 11:00,6,378.9,379.8,378.9,379.8,2
20090101|2009-01-06 12:00,6,379.7,379.7,379.7,379.7,5
20090101|2009-01-06 12:30,6,379.1,380.3,379.1,379.6,25
20090101|2009-01-06 13:00,6,381.6,381.85,377.75,377.8,90
20090101|2009-01-06 13:30,6,378.5,378.5,378.5,378.5,9
20090101|2009-01-07 08:00,7,377,377.25,374.5,374.5,48
20090101|2009-01-07 08:30,7,374,374,372.4,372.5,43
20090101|2009-01-07 09:00,7,373,373.05,369.5,369.5,63
20090101|2009-01-07 09:30,7,364,364,361.6,361.6,12
20090101|2009-01-07 10:00,7,361,361,360.15,360.15,7
20090101|2009-01-07 11:30,7,360.15,360.15,359.5,359.5,8
20090101|2009-01-07 12:00,7,357,357,356.9,356.9,10
20090101|2009-01-07 12:30,7,358.7,358.7,358.7,358.7,5
20090101|2009-01-07 13:00,7,354.2,354.2,351,351.1,58
20090101|2009-01-07 13:30,7,350.4,351.5,350.4,351.5,20
20090101|2009-01-08 07:30,8,348,348.5,348,348,7
20090101|2009-01-08 08:00,8,346,349.2,346,348.3,39
20090101|2009-01-08 08:30,8,350.5,351.2,350.5,350.5,19
20090101|2009-01-08 09:00,8,347.9,347.9,347.9,347.9,10
20090101|2009-01-08 09:30,8,343.3,343.3,343.3,343.3,12
20090101|2009-01-08 10:00,8,345,345,345,345,5
20090101|2009-01-08 10:30,8,344.7,345.6,344.7,345.35,16
20090101|2009-01-08 11:30,8,346.75,346.75,346.75,346.75,25
20090101|2009-01-08 12:30,8,343.3,343.3,343.3,343.3,4
20090101|2009-01-08 13:00,8,341.6,345,341.6,345,4
20090101|2009-01-08 13:30,8,345,345.5,345,345.5,2
20090101|2009-01-09 07:30,9,346.5,346.5,346,346,5
20090101|2009-01-09 08:00,9,344.9,347,341.9,341.9,34
20090101|2009-01-09 08:30,9,339.6,339.6,338.5,338.5,6
20090101|2009-01-09 09:00,9,339,339.4,336.4,336.5,33
20090101|2009-01-09 10:30,9,339.5,339.5,338.5,338.8,10
20090101|2009-01-09 11:00,9,340.2,340.2,340.2,340.2,4
20090101|2009-01-09 12:30,9,339,339.5,339,339.5,4
20090101|2009-01-09 13:00,9,340.4,344.05,340.4,344.05,8
20090101|2009-01-09 13:30,9,344.05,344.2,343.2,343.7,36
20090101|2009-01-12 08:00,12,330,331.5,330,331.5,56
20090101|2009-01-12 08:30,12,331.4,333.8,331.4,331.7,16
20090101|2009-01-12 09:00,12,331.7,331.7,331.7,331.7,1
20090101|2009-01-12 09:30,12,327.3,327.5,327.3,327.5,2
20090101|2009-01-12 10:30,12,326.55,326.55,326.55,326.55,5
20090101|2009-01-12 11:00,12,328,328,328,328,1
20090101|2009-01-12 11:30,12,327.75,327.75,327.7,327.7,21
20090101|2009-01-12 13:00,12,325.7,325.7,324.45,324.45,11
20090101|2009-01-12 13:30,12,324.6,325.5,324.6,325.3,28
20090101|2009-01-13 08:00,13,328.4,328.5,328.4,328.5,3
20090101|2009-01-13 08:30,13,325.05,329.2,325.05,329.2,36
20090101|2009-01-13 09:00,13,332,332.1,330,330,33
20090101|2009-01-13 09:30,13,329.3,331,328.9,331,12
20090101|2009-01-13 10:00,13,330.5,333.5,329.85,332.1,7
20090101|2009-01-13 10:30,13,331.75,332,331.75,332,2
20090101|2009-01-13 11:00,13,330,330,330,330,1
20090101|2009-01-13 11:30,13,330.8,330.8,330.05,330.5,14
20090101|2009-01-13 12:00,13,327,327,326.15,326.15,2
20090101|2009-01-13 12:30,13,327,327,327,327,1
20090101|2009-01-13 13:00,13,324.5,327.95,324.5,327.95,6
20090101|2009-01-13 13:30,13,329,329,329,329,1
20090101|2009-01-14 08:00,14,324.65,328.2,324.65,328.2,17
20090101|2009-01-14 08:30,14,327,327.2,327,327.2,2
20090101|2009-01-14 09:00,14,328.3,328.3,323.4,324.2,303
20090101|2009-01-14 09:30,14,320,321.05,320,320.5,80
20090101|2009-01-14 10:00,14,317.5,317.5,317.3,317.3,70
20090101|2009-01-14 10:30,14,321.6,322.6,321.6,322.6,4
20090101|2009-01-14 11:30,14,320.5,320.8,320,320.8,18
20090101|2009-01-14 12:00,14,321.5,321.5,320.8,320.8,2
20090101|2009-01-14 12:30,14,320.3,320.3,319.5,319.5,2
20090101|2009-01-14 13:00,14,320.95,324,320.95,324,22
20090101|2009-01-14 13:30,14,324.1,324.1,324.1,324.1,1
20090101|2009-01-15 08:00,15,321.5,321.5,321.5,321.5,2
20090101|2009-01-15 11:30,15,311.5,311.5,311.5,311.5,9
20090101|2009-01-16 08:00,16,327.5,327.5,327.5,327.5,1
20090101|2009-01-16 10:00,16,318.5,318.5,318.5,318.5,1
20090201|2009-01-07 08:00,7,388,388,388,388,20
20090201|2009-01-07 08:30,7,387,387,387,387,17
20090201|2009-01-07 09:30,7,375,375,375,375,1
20090201|2009-01-07 10:00,7,375,375,375,375,1
20090201|2009-01-08 13:00,8,362,362,362,362,1
20090201|2009-01-09 08:00,9,357.5,357.5,357.5,357.5,24
20090201|2009-01-09 08:30,9,356.9,356.9,356.8,356.8,8
20090201|2009-01-09 09:30,9,354.1,354.1,354.1,354.1,2
20090201|2009-01-09 10:30,9,357,357,356.5,356.5,9
20090201|2009-01-09 11:00,9,359.4,359.4,359.4,359.4,5
20090201|2009-01-09 13:30,9,362.5,362.5,362.5,362.5,5
20090201|2009-01-12 08:30,12,349.1,349.7,348.8,349.65,17
20090201|2009-01-12 09:00,12,349.65,349.65,347.2,347.5,31
20090201|2009-01-12 09:30,12,348.8,348.8,348.8,348.8,3
20090201|2009-01-12 12:30,12,346.35,346.35,346.35,346.35,5
20090201|2009-01-13 08:00,13,345.2,345.2,345.2,345.2,4
20090201|2009-01-13 09:00,13,352.75,352.75,352.75,352.75,1
20090201|2009-01-13 10:30,13,352.75,352.75,352,352,9
20090201|2009-01-13 12:00,13,348,348,348,348,1
20090201|2009-01-14 08:00,14,347,347,347,347,1
20090201|2009-01-14 08:30,14,348.2,348.2,348.2,348.2,1
20090201|2009-01-14 09:00,14,348.2,349.7,344.8,346.15,279
20090201|2009-01-14 09:30,14,344.15,344.15,338.6,338.6,104
20090201|2009-01-14 10:00,14,338,339.7,338,338,80
20090201|2009-01-14 10:30,14,341.6,341.6,341.6,341.6,1
20090201|2009-01-14 11:00,14,343.4,343.4,343.4,343.4,10
20090201|2009-01-14 12:00,14,342,342,342,342,10
20090201|2009-01-15 08:00,15,348.25,348.25,348.25,348.25,1
20090201|2009-01-15 08:30,15,342.3,342.6,338,339.55,71
20090201|2009-01-15 09:00,15,339.5,339.5,338.55,338.55,5
20090201|2009-01-15 09:30,15,339.9,339.9,339.9,339.9,1
20090201|2009-01-15 10:00,15,339.5,340,339.4,340,15
20090201|2009-01-15 10:30,15,337,337,337,337,3
20090201|2009-01-15 11:00,15,337,337,335,335,10
20090201|2009-01-15 11:30,15,335,335,335,335,1
20090201|2009-01-15 13:30,15,344.3,344.3,344.3,344.3,1
20090201|2009-01-15 15:00,15,342,342,342,342,1
20090201|2009-01-16 07:30,16,347,347,347,347,5
20090201|2009-01-16 08:00,16,349.3,350.7,349.3,350.7,6
20090201|2009-01-16 08:30,16,350,350,350,350,29
20090201|2009-01-16 09:00,16,348.95,348.95,343.2,343.2,63
20090201|2009-01-16 09:30,16,345.3,346.5,345.3,346.5,2
20090201|2009-01-16 10:30,16,342.5,342.5,342.5,342.5,1
20090201|2009-01-16 11:00,16,342.5,342.5,342.5,342.5,1
20090201|2009-01-16 13:00,16,342.1,342.1,342.1,342.1,1
20090201|2009-01-16 13:30,16,342.3,342.3,342.3,342.3,1
20090201|2009-01-20 07:30,20,331.5,331.5,331.5,331.5,1
20090201|2009-01-20 08:00,20,330.25,333.2,330.25,333.2,12
20090201|2009-01-20 08:30,20,333.2,337.5,333.2,335.7,123
20090201|2009-01-20 09:00,20,336.2,337.7,336.2,337.7,4
20090201|2009-01-20 09:30,20,341.55,343,341.4,341.4,9
20090201|2009-01-20 10:00,20,340.45,340.45,339.45,339.8,8
20090201|2009-01-20 10:30,20,340.75,341,340.5,340.5,13
20090201|2009-01-20 11:00,20,340.2,340.2,339.2,339.2,3
20090201|2009-01-20 11:30,20,335.8,335.8,335.8,335.8,5
20090201|2009-01-20 12:00,20,335.8,336.25,333,333,10
20090201|2009-01-20 12:30,20,332,332,328,328,20
20090201|2009-01-20 13:00,20,328,332,328,330.25,89
20090201|2009-01-20 13:30,20,330.25,330.9,330.25,330.9,4
20090201|2009-01-21 07:30,21,330.8,330.8,330,330,14
20090201|2009-01-21 08:00,21,328.5,331,327.75,331,113
20090201|2009-01-21 08:30,21,330.8,332,330.4,331.75,117
20090201|2009-01-21 09:00,21,333.5,333.5,333,333,8
20090201|2009-01-21 09:30,21,327.5,327.5,327.5,327.5,1
20090201|2009-01-21 10:00,21,330.05,330.05,329.95,329.95,2
20090201|2009-01-21 10:30,21,332.9,332.9,332.9,332.9,6
20090201|2009-01-21 11:00,21,331,331,331,331,1
20090201|2009-01-21 12:30,21,335.75,335.75,335.75,335.75,1
20090201|2009-01-21 13:00,21,336.5,337,336.5,337,8
20090201|2009-01-21 13:30,21,340.25,340.25,339.95,340,32
20090201|2009-01-22 07:30,22,337.5,337.5,337.5,337.5,2
20090201|2009-01-22 08:00,22,337,337,334.7,334.7,12
20090201|2009-01-22 08:30,22,333.5,334.7,333.2,334.7,14
20090201|2009-01-22 09:30,22,332,332.5,332,332.5,2
20090201|2009-01-22 10:00,22,327,327,327,327,1
20090201|2009-01-22 11:30,22,327.05,330.5,327.05,330.5,61
20090201|2009-01-22 12:00,22,330.2,332,330.2,332,17
20090201|2009-01-22 13:00,22,336.55,336.55,334.5,336.55,4
20090201|2009-01-23 07:30,23,332.6,333.2,332.6,333.2,4
20090201|2009-01-23 08:30,23,328.7,331.95,328.7,331.85,9
20090201|2009-01-23 09:00,23,331.9,331.9,331.4,331.4,7
20090201|2009-01-23 09:30,23,331,331,331,331,4
20090201|2009-01-23 10:00,23,334.9,334.9,334.9,334.9,6
20090201|2009-01-23 11:00,23,337.75,337.75,337.75,337.75,1
20090201|2009-01-23 11:30,23,340.15,340.15,340.15,340.15,14
20090201|2009-01-23 12:00,23,346.65,352.7,346,352.7,72
20090201|2009-01-23 12:30,23,352.05,352.15,352.05,352.15,3
20090201|2009-01-23 13:00,23,352,352,352,352,1
20090201|2009-01-23 13:30,23,352.2,352.2,351,351,6
20090201|2009-01-26 07:30,26,350,350,350,350,1
20090201|2009-01-26 08:00,26,348.9,351.1,348.9,351.1,5
20090201|2009-01-26 08:30,26,354.65,356,354.65,355,13
20090201|2009-01-26 09:00,26,359.35,362,359.35,362,2
20090201|2009-01-26 09:30,26,359.35,359.35,359,359,2
20090201|2009-01-26 10:00,26,360.35,360.35,360.35,360.35,1
20090201|2009-01-26 11:30,26,355,355,355,355,2
20090201|2009-01-26 12:00,26,354.25,354.25,353.75,353.75,4
20090201|2009-01-26 13:00,26,352.4,352.4,351.4,351.4,2
20090201|2009-01-26 13:30,26,349.8,350,349.8,349.9,19
20090201|2009-01-26 14:30,26,349.7,349.7,349.7,349.7,5
20090201|2009-01-26 15:00,26,349.7,349.7,349.7,349.7,2
20090201|2009-01-27 07:30,27,348.3,348.5,348.3,348.5,4
20090201|2009-01-27 08:00,27,347,347.4,345.65,345.65,6
20090201|2009-01-27 08:30,27,340.9,341.4,340.9,341,106
20090201|2009-01-27 09:00,27,339,339,338,338,10
20090201|2009-01-27 09:30,27,338,338,338,338,3
20090201|2009-01-27 10:30,27,338,338,338,338,10
20090201|2009-01-27 11:00,27,338,338,338,338,5
20090201|2009-01-27 11:30,27,339.05,339.05,338.75,338.75,4
20090201|2009-01-27 12:00,27,340,340,337.6,337.6,13
20090201|2009-01-27 12:30,27,337.5,338,336.1,336.1,13
20090201|2009-01-27 13:00,27,335,335,332,333.45,39
20090201|2009-01-28 07:30,28,333.45,335.3,333.45,335.3,4
20090201|2009-01-28 08:00,28,334,334,334,334,1
20090201|2009-01-28 08:30,28,334.7,334.7,334.25,334.25,8
20090201|2009-01-28 09:00,28,334.5,334.5,333.8,333.8,7
20090201|2009-01-28 09:30,28,332.5,335.5,331.25,335.5,9
20090201|2009-01-28 10:30,28,333.5,333.5,333.2,333.2,7
20090201|2009-01-28 11:00,28,335.3,337.3,335.3,337.05,31
20090201|2009-01-28 11:30,28,336.5,337.1,336.15,337.1,15
20090201|2009-01-28 12:00,28,337.1,337.1,337.1,337.1,8
20090201|2009-01-28 13:00,28,339,339,339,339,3
20090201|2009-01-28 13:30,28,337.3,337.3,337.3,337.3,1
20090201|2009-01-29 08:00,29,330.3,330.35,329.65,330.35,22
20090201|2009-01-29 08:30,29,332.1,334,331.55,333.5,52
20090201|2009-01-29 09:00,29,333.5,333.5,333.5,333.5,3
20090201|2009-01-29 09:30,29,334,334,334,334,4
20090201|2009-01-29 11:00,29,336.8,336.8,336.8,336.8,2
20090201|2009-01-29 11:30,29,336.8,336.8,336.5,336.5,2
20090201|2009-01-29 12:00,29,335.5,335.6,333.8,335.5,46
20090201|2009-01-29 12:30,29,335.3,337.5,335.3,337,5
20090201|2009-01-29 13:00,29,336.9,336.9,334.9,334.9,2
20090201|2009-01-30 07:30,30,342.8,342.8,342.8,342.8,1
20090201|2009-01-30 08:00,30,344.4,344.4,341.25,341.25,3
20090201|2009-01-30 09:00,30,341,341,336.5,336.5,52
20090201|2009-01-30 09:30,30,337.8,337.8,336.5,336.5,9
20090201|2009-01-30 10:30,30,338.4,338.4,338.05,338.05,30
20090201|2009-01-30 11:00,30,338.2,338.2,337.25,337.25,9
20090201|2009-01-30 12:00,30,338.4,338.9,338.4,338.5,26
20090201|2009-01-30 12:30,30,338.9,338.9,336.65,337.6,46
20090201|2009-01-30 13:00,30,337.9,338.65,336.35,337.15,488
20090201|2009-01-30 13:30,30,337.4,337.8,336.3,336.3,66
20090201|2009-02-02 08:00,2,327.4,327.4,325.7,326,32
20090201|2009-02-02 08:30,2,329.7,330.35,329.4,329.7,15
20090201|2009-02-02 09:00,2,332.5,332.8,332,332.55,12
20090201|2009-02-02 09:30,2,333.25,333.25,329.35,329.35,9
20090201|2009-02-02 10:00,2,327.1,327.1,327.1,327.1,1
20090201|2009-02-02 10:30,2,331.2,332,331,331.6,31
20090201|2009-02-02 11:00,2,331.45,333.4,331,333.4,42
20090201|2009-02-02 11:30,2,332.7,333.2,331.7,331.7,15
20090201|2009-02-02 12:00,2,332.35,332.35,331,331,17
20090201|2009-02-02 12:30,2,333.3,333.3,332.4,332.4,5
20090201|2009-02-02 13:30,2,326.8,326.8,326.8,326.8,4
20090201|2009-02-03 07:00,3,327.6,327.6,327.6,327.6,2
20090201|2009-02-03 08:00,3,329,329.5,326,326.25,21
20090201|2009-02-03 08:30,3,328,330,326.85,327.25,61
20090201|2009-02-03 09:00,3,327.9,328,327.25,327.25,18
20090201|2009-02-03 09:30,3,326.7,327,326.7,326.7,7
20090201|2009-02-03 10:00,3,328.7,329.6,328.7,329.4,13
20090201|2009-02-03 10:30,3,329,329,329,329,3
20090201|2009-02-03 11:00,3,327.7,328,327.5,327.75,20
20090201|2009-02-03 11:30,3,328.7,328.7,327.7,327.7,6
20090201|2009-02-03 12:00,3,327.1,327.1,325.95,325.95,9
20090201|2009-02-03 12:30,3,326.7,326.8,325.6,325.6,9
20090201|2009-02-03 13:00,3,326.9,328.8,326.6,328.8,22
20090201|2009-02-03 13:30,3,328.8,329.25,328.8,328.8,12
20090201|2009-02-04 08:00,4,331,333,331,333,19
20090201|2009-02-04 08:30,4,332.25,332.8,331.5,331.5,34
20090201|2009-02-04 09:00,4,331.8,333,331.75,332.8,15
20090201|2009-02-04 09:30,4,331.5,334.4,331.5,333.6,82
20090201|2009-02-04 10:00,4,333.85,334.8,332.8,332.8,39
20090201|2009-02-04 10:30,4,332.3,332.3,331,331,4
20090201|2009-02-04 12:00,4,330.9,331,329.9,329.9,4
20090201|2009-02-04 12:30,4,331,331,328,328,22
20090201|2009-02-04 13:00,4,327.65,328.55,326.85,328.55,7
20090201|2009-02-04 13:30,4,328.55,328.55,328.5,328.5,8
20090201|2009-02-05 07:30,5,328.5,328.5,328.5,328.5,6
20090201|2009-02-05 08:00,5,329,330.5,329,330,37
20090201|2009-02-05 08:30,5,329.5,329.8,328.3,328.3,17
20090201|2009-02-05 09:00,5,326.1,327,325.5,327,41
20090201|2009-02-05 09:30,5,327,328.2,326.95,328.2,66
20090201|2009-02-05 10:00,5,329.85,329.85,329.85,329.85,2
20090201|2009-02-05 10:30,5,330.25,330.25,330.25,330.25,1
20090201|2009-02-05 13:00,5,335.7,335.7,335.7,335.7,3
20090201|2009-02-06 07:30,6,331.3,331.3,331.3,331.3,1
20090201|2009-02-06 08:00,6,328.5,328.5,328.5,328.5,1
20090201|2009-02-06 08:30,6,330,330.3,329.1,330,30
20090201|2009-02-06 09:00,6,331.5,331.5,330,330.7,17
20090201|2009-02-06 09:30,6,330.7,330.7,328,329.5,6
20090201|2009-02-06 10:00,6,329.2,329.5,329,329,3
20090201|2009-02-06 11:00,6,330.7,330.8,330.7,330.8,2
20090201|2009-02-06 11:30,6,330.25,330.25,330.15,330.15,4
20090201|2009-02-06 13:00,6,338.95,338.95,336.3,336.3,13
20090201|2009-02-09 07:30,9,338.3,338.3,338.3,338.3,1
20090201|2009-02-09 08:00,9,336.5,339.3,336.5,339.3,39
20090201|2009-02-09 08:30,9,342,342,342,342,1
20090201|2009-02-09 09:00,9,342.15,342.15,341.7,341.7,14
20090201|2009-02-09 09:30,9,342.5,343.2,342.5,343.2,4
20090201|2009-02-09 11:00,9,339,339,338.9,338.9,3
20090201|2009-02-09 13:00,9,332.3,332.6,331.7,332,21
20090201|2009-02-09 13:30,9,332,333.5,332,333.5,8
20090201|2009-02-10 07:30,10,338.6,338.6,336.5,337.2,10
20090201|2009-02-10 08:00,10,337.1,340.5,337.1,340.5,11
20090201|2009-02-10 09:30,10,332.9,332.9,332.9,332.9,2
20090201|2009-02-10 10:00,10,330,330,329.7,329.7,3
20090201|2009-02-10 10:30,10,329,329.2,329,329.2,2
20090201|2009-02-10 11:00,10,329.7,329.7,329.7,329.7,1
20090201|2009-02-10 12:00,10,330,330,330,330,1
20090201|2009-02-10 13:00,10,322.45,322.7,322.45,322.7,8
20090201|2009-02-10 13:30,10,322.2,323.5,322.2,323.5,25
20090201|2009-02-11 07:30,11,324.5,324.5,324.5,324.5,1
20090201|2009-02-11 08:00,11,324.3,324.5,324.3,324.5,2
20090201|2009-02-11 08:30,11,324.4,326,324.4,326,5
20090201|2009-02-11 09:00,11,324.4,324.4,323.65,323.7,27
20090201|2009-02-11 09:30,11,324.5,324.5,321.4,324.4,35
20090201|2009-02-11 10:00,11,321.9,321.9,321.9,321.9,1
20090201|2009-02-11 10:30,11,325,325,325,325,12
20090201|2009-02-11 12:00,11,323.6,323.6,323.6,323.6,1
20090201|2009-02-11 12:30,11,319.7,319.7,318.5,318.5,3
20090201|2009-02-11 13:00,11,317.5,317.5,317.5,317.5,1
20090201|2009-02-11 13:30,11,318,318.7,318,318.7,3
20090201|2009-02-12 07:30,12,317,317,317,317,1
20090201|2009-02-12 08:00,12,314.75,314.75,314.75,314.75,1
20090201|2009-02-12 08:30,12,314.75,314.75,313,313,2
20090201|2009-02-12 09:00,12,312.25,314.7,312.1,314.7,19
20090201|2009-02-12 09:30,12,314.1,314.9,314,314.9,8
20090201|2009-02-12 10:00,12,314.85,314.85,314.85,314.85,1
20090201|2009-02-12 10:30,12,315.1,315.1,314.95,314.95,2
20090201|2009-02-12 11:00,12,316.45,318.9,316.45,318.9,5
20090201|2009-02-12 11:30,12,316.8,316.8,316.2,316.2,2
20090201|2009-02-12 12:00,12,314.8,314.8,314.8,314.8,1
20090201|2009-02-12 12:30,12,314,314,314,314,3
20090201|2009-02-12 13:00,12,314,314,311.7,311.9,6
20090201|2009-02-12 13:30,12,311.7,312.5,311.7,312.5,5
20090201|2009-02-12 15:00,12,315,315,315,315,1
20090201|2009-02-13 08:00,13,311,312.3,311,312.25,6
20090201|2009-02-13 08:30,13,314.7,314.7,314.7,314.7,1
20090201|2009-02-13 09:00,13,315,316.2,315,316.2,4
20090201|2009-02-13 09:30,13,317,317,317,317,1
20090201|2009-02-13 13:00,13,317,317,317,317,2
20090201|2009-02-17 10:00,17,300.8,301.3,300.8,301.3,2
20090301|2009-01-21 13:00,21,340.4,340.4,340.4,340.4,6
20090301|2009-02-04 08:00,4,342.5,342.5,342.4,342.4,28
20090301|2009-02-04 08:30,4,342.3,343.25,342.3,343.2,59
20090301|2009-02-04 09:00,4,343,343,343,343,29
20090301|2009-02-04 09:30,4,344.1,344.1,344.1,344.1,21
20090301|2009-02-05 08:30,5,344,344,344,344,1
20090301|2009-02-05 09:00,5,341.5,341.5,341.5,341.5,1
20090301|2009-02-06 08:30,6,346,347,346,347,7
20090301|2009-02-06 09:30,6,347,347,347,347,15
20090301|2009-02-06 12:00,6,349,349,349,349,2
20090301|2009-02-09 08:30,9,360.9,360.9,360.9,360.9,2
20090301|2009-02-09 09:30,9,363,363,362.3,362.3,2
20090301|2009-02-09 10:30,9,359.5,359.5,359.5,359.5,1
20090301|2009-02-10 07:30,10,358,358,358,358,3
20090301|2009-02-10 08:00,10,360.3,360.3,360.3,360.3,3
20090301|2009-02-11 08:00,11,342,342,342,342,2
20090301|2009-02-11 08:30,11,345.8,345.8,345.8,345.8,1
20090301|2009-02-11 09:00,11,344.5,344.5,341.6,341.6,9
20090301|2009-02-11 09:30,11,343.6,343.6,340.75,342.7,35
20090301|2009-02-11 10:00,11,342.6,343,342.3,342.3,4
20090301|2009-02-11 12:30,11,342.8,342.8,340,340,28
20090301|2009-02-11 13:30,11,338,338,338,338,6
20090301|2009-02-12 08:00,12,335.9,335.9,335.9,335.9,4
20090301|2009-02-12 08:30,12,335,336,334.9,336,28
20090301|2009-02-12 09:00,12,333,333.95,333,333.95,6
20090301|2009-02-12 09:30,12,336.2,336.5,335.8,336.5,6
20090301|2009-02-12 10:00,12,336,336.1,336,336.1,4
20090301|2009-02-12 10:30,12,336.6,336.6,336.6,336.6,1
20090301|2009-02-12 11:00,12,339.9,339.9,339.9,339.9,1
20090301|2009-02-12 13:00,12,336.8,336.8,336.8,336.8,2
20090301|2009-02-12 13:30,12,336.8,337.5,336.8,336.8,41
20090301|2009-02-13 08:00,13,333.7,336.2,333.7,336.2,37
20090301|2009-02-13 08:30,13,339,339,337.15,337.15,18
20090301|2009-02-13 09:30,13,336.6,336.6,335,335,2
20090301|2009-02-13 10:00,13,335.8,335.8,335,335,5
20090301|2009-02-13 10:30,13,334.35,334.35,334,334,4
20090301|2009-02-13 11:00,13,332.1,332.95,332.1,332.95,5
20090301|2009-02-13 11:30,13,333,333,333,333,1
20090301|2009-02-13 13:00,13,333,333,333,333,2
20090301|2009-02-13 13:30,13,333,333.5,333,333.5,24
20090301|2009-02-17 08:00,17,318,319.8,318,319.8,26
20090301|2009-02-17 08:30,17,320.5,320.5,320.5,320.5,8
20090301|2009-02-17 10:00,17,316,316,315.5,316,10
20090301|2009-02-17 10:30,17,317.4,317.4,316.5,316.7,25
20090301|2009-02-17 11:00,17,314.65,316.75,314.65,316.75,6
20090301|2009-02-17 11:30,17,316.6,316.6,316.6,316.6,1
20090301|2009-02-17 12:00,17,315.1,315.1,315.1,315.1,1
20090301|2009-02-17 12:30,17,315.85,315.85,315.8,315.8,50
20090301|2009-02-17 13:00,17,315.8,316.1,314.1,314.1,173
20090301|2009-02-17 13:30,17,314.6,314.6,314.3,314.3,4
20090301|2009-02-17 14:00,17,314.2,314.2,314,314,4
20090301|2009-02-17 19:30,18,312,312,312,312,1
20090301|2009-02-18 06:30,18,312,312,312,312,2
20090301|2009-02-18 07:00,18,312,314,312,314,4
20090301|2009-02-18 07:30,18,314.15,314.15,313.8,314.1,13
20090301|2009-02-18 08:00,18,314.1,314.1,311.8,311.8,15
20090301|2009-02-18 08:30,18,312.4,312.4,312.1,312.15,9
20090301|2009-02-18 09:00,18,307.1,307.1,306.5,306.5,15
20090301|2009-02-18 09:30,18,308.8,308.8,308.8,308.8,1
20090301|2009-02-18 10:00,18,308.8,309.9,308.8,309.9,3
20090301|2009-02-18 10:30,18,308.8,308.8,308.8,308.8,1
20090301|2009-02-18 11:00,18,309.2,309.2,308.8,308.8,4
20090301|2009-02-18 11:30,18,308.1,308.1,308.1,308.1,1
20090301|2009-02-18 13:00,18,306.75,306.75,305.7,306.45,24
20090301|2009-02-18 13:30,18,305.9,305.9,305.9,305.9,3
20090301|2009-02-19 06:00,19,305.5,305.5,305.5,305.5,2
20090301|2009-02-19 06:30,19,312,312,312,312,2
20090301|2009-02-19 07:00,19,312,312,312,312,2
20090301|2009-02-19 07:30,19,311.5,311.5,311,311,10
20090301|2009-02-19 08:00,19,311.6,313.1,311.6,313.1,30
20090301|2009-02-19 08:30,19,313,313,313,313,7
20090301|2009-02-19 09:00,19,311.7,311.9,310.75,310.75,37
20090301|2009-02-19 09:30,19,308.65,308.65,306,306,16
20090301|2009-02-19 10:00,19,310.15,314.3,310.15,314.3,13
20090301|2009-02-19 10:30,19,315.1,315.1,314.35,314.35,21
20090301|2009-02-19 11:00,19,312.45,312.45,312.45,312.45,1
20090301|2009-02-19 12:00,19,316.3,316.3,315,315,179
20090301|2009-02-19 13:00,19,317.2,318,316,318,39
20090301|2009-02-19 13:30,19,317.5,317.5,317.5,317.5,2
20090301|2009-02-20 07:00,20,314.5,314.5,314.5,314.5,1
20090301|2009-02-20 07:30,20,309.9,309.9,309.9,309.9,1
20090301|2009-02-20 08:00,20,308.8,308.8,307.05,308,36
20090301|2009-02-20 08:30,20,308.1,308.3,308.1,308.3,5
20090301|2009-02-20 09:00,20,309.5,309.5,309,309.5,4
20090301|2009-02-20 09:30,20,311.25,312.4,311.25,312.4,6
20090301|2009-02-20 10:00,20,312.4,312.4,310,310,4
20090301|2009-02-20 10:30,20,309.6,309.6,309.4,309.4,3
20090301|2009-02-20 11:00,20,309.9,312,309.9,311,199
20090301|2009-02-20 11:30,20,310.3,310.3,310.3,310.3,8
20090301|2009-02-20 12:00,20,308.5,308.5,308.5,308.5,2
20090301|2009-02-20 12:30,20,309,310.5,309,310.5,3
20090301|2009-02-20 13:00,20,311.2,316.6,310.4,316.6,32
20090301|2009-02-20 13:30,20,316.2,316.3,316,316,34
20090301|2009-02-23 06:30,23,316,316,316,316,1
20090301|2009-02-23 07:30,23,319.1,320.2,319.1,320.2,2
20090301|2009-02-23 08:00,23,321.25,322.5,321.25,322.5,4
20090301|2009-02-23 08:30,23,320.1,320.1,317.2,317.2,5
20090301|2009-02-23 09:00,23,318,318,318,318,1
20090301|2009-02-23 09:30,23,315.1,316.3,315.1,316.05,9
20090301|2009-02-23 10:00,23,316.3,317,316.3,317,5
20090301|2009-02-23 10:30,23,317,317,316.5,316.5,3
20090301|2009-02-23 11:00,23,315.4,315.4,314,314,2
20090301|2009-02-23 11:30,23,313,313,313,313,3
20090301|2009-02-23 12:00,23,312.4,313.2,311,311,6
20090301|2009-02-23 12:30,23,310.2,310.6,310,310.5,6
20090301|2009-02-23 13:00,23,310,310,310,310,3
20090301|2009-02-24 07:30,24,310,310.8,310,310.8,3
20090301|2009-02-24 08:30,24,311.6,313.85,311.6,313.85,10
20090301|2009-02-24 09:00,24,309.6,309.6,309.6,309.6,26
20090301|2009-02-24 09:30,24,311.5,311.75,311.5,311.75,20
20090301|2009-02-24 10:00,24,310.4,310.65,310.4,310.65,2
20090301|2009-02-24 10:30,24,311,311,311,311,3
20090301|2009-02-24 11:00,24,311,311,311,311,2
20090301|2009-02-24 12:30,24,313.6,315.85,313.6,315.85,14
20090301|2009-02-24 13:00,24,315,318.3,315,318,6
20090301|2009-02-25 07:30,25,319.9,319.9,319.8,319.8,3
20090301|2009-02-25 08:00,25,318.25,318.25,318.25,318.25,3
20090301|2009-02-25 08:30,25,321.2,321.2,321.2,321.2,25
20090301|2009-02-25 11:00,25,326,326,325.5,325.5,2
20090301|2009-02-25 13:00,25,326.5,328.1,326.4,328,156
20090301|2009-02-25 13:30,25,327.9,328.5,327.5,328.5,39
20090301|2009-02-26 07:30,26,332.25,332.25,332.25,332.25,2
20090301|2009-02-26 08:00,26,333.2,333.2,332.4,332.4,41
20090301|2009-02-26 08:30,26,334,336.4,334,336.4,4
20090301|2009-02-26 09:00,26,335,338.9,335,338.9,6
20090301|2009-02-26 09:30,26,338,339.3,337.3,339.3,7
20090301|2009-02-26 10:00,26,339.7,339.7,338.6,338.6,3
20090301|2009-02-26 11:00,26,335.6,335.6,334.55,334.55,217
20090301|2009-02-26 12:00,26,334.25,334.25,334.25,334.25,1
20090301|2009-02-26 13:30,26,339.25,339.25,338.75,338.75,2
20090301|2009-02-27 07:00,27,330.1,330.1,330.1,330.1,6
20090301|2009-02-27 07:30,27,327.2,329,327.2,328.5,22
20090301|2009-02-27 08:00,27,329,330.15,329,330.15,7
20090301|2009-02-27 08:30,27,328,329.4,327,329.4,14
20090301|2009-02-27 09:00,27,331.4,331.4,329.4,330,7
20090301|2009-02-27 09:30,27,333.25,333.25,333.25,333.25,8
20090301|2009-02-27 10:00,27,330,330,330,330,2
20090301|2009-02-27 10:30,27,328,331.8,328,331.8,18
20090301|2009-02-27 11:00,27,332.3,333.3,332.3,333.3,8
20090301|2009-02-27 11:30,27,334.7,334.7,334.7,334.7,2
20090301|2009-02-27 12:30,27,332.95,332.95,332.95,332.95,6
20090301|2009-02-27 13:00,27,336.9,336.9,336.35,336.4,10
20090301|2009-02-27 13:30,27,336.6,336.6,335.4,335.5,11
20090301|2009-03-02 07:30,2,327,327.2,327,327.2,13
20090301|2009-03-02 08:00,2,326.5,326.5,323.8,323.8,19
20090301|2009-03-02 08:30,2,324.3,324.3,324.3,324.3,3
20090301|2009-03-02 09:00,2,323,323,321.55,321.55,3
20090301|2009-03-02 09:30,2,321,321,321,321,13
20090301|2009-03-02 10:00,2,316.7,316.7,316,316,4
20090301|2009-03-02 10:30,2,316,316,314.4,315.9,152
20090301|2009-03-02 11:00,2,315.1,315.1,315.1,315.1,1
20090301|2009-03-02 11:30,2,315.9,315.9,315.9,315.9,2
20090301|2009-03-02 13:30,2,314.5,314.5,314.5,314.5,3
20090301|2009-03-03 07:00,3,319,319.8,319,319.8,3
20090301|2009-03-03 07:30,3,321.2,321.2,320.3,320.3,19
20090301|2009-03-03 08:00,3,321.2,322.5,321.2,322,33
20090301|2009-03-03 08:30,3,321,321,318,318.7,10
20090301|2009-03-03 09:00,3,318,318.2,318,318,14
20090301|2009-03-03 09:30,3,318,318,317.3,317.3,19
20090301|2009-03-03 10:00,3,315.5,315.5,314.7,315.5,18
20090301|2009-03-03 10:30,3,313,313.7,313,313.7,2
20090301|2009-03-03 12:00,3,316.7,316.7,316.7,316.7,4
20090301|2009-03-03 13:00,3,316.7,321.9,316.7,321.9,30
20090301|2009-03-04 06:30,4,325.6,325.6,325.6,325.6,2
20090301|2009-03-04 07:30,4,330.25,330.25,330.25,330.25,1
20090301|2009-03-04 08:00,4,333,333.25,331.45,331.45,9
20090301|2009-03-04 08:30,4,330.6,330.6,330.6,330.6,7
20090301|2009-03-04 09:00,4,333.5,334.2,333.35,333.35,13
20090301|2009-03-04 10:00,4,334.8,337,334.8,337,9
20090301|2009-03-04 10:30,4,335,335,335,335,6
20090301|2009-03-04 11:30,4,333.5,333.5,330.8,330.8,3
20090301|2009-03-04 12:30,4,334.9,334.9,334.8,334.8,2
20090301|2009-03-04 13:00,4,335,335,335,335,10
20090301|2009-03-05 07:30,5,330.7,330.7,330.5,330.5,7
20090301|2009-03-05 08:00,5,332,334.5,332,334.5,29
20090301|2009-03-05 08:30,5,333.5,333.5,332.8,332.8,4
20090301|2009-03-05 09:00,5,333.5,333.5,333.5,333.5,2
20090301|2009-03-05 09:30,5,333.5,333.5,333.5,333.5,7
20090301|2009-03-05 10:30,5,330,330.55,330,330.5,6
20090301|2009-03-05 12:00,5,330.5,330.5,330.1,330.1,60
20090301|2009-03-05 12:30,5,330.2,330.9,328,330,202
20090301|2009-03-05 13:00,5,326.4,326.4,325.9,325.9,2
20090301|2009-03-05 13:30,5,326.45,326.45,326.45,326.45,2
20090301|2009-03-06 07:00,6,328.5,328.5,328.5,328.5,1
20090301|2009-03-06 07:30,6,331.5,331.5,331.5,331.5,3
20090301|2009-03-06 08:00,6,333,333.9,333,333,38
20090301|2009-03-06 08:30,6,334.55,334.7,333.5,333.5,9
20090301|2009-03-06 09:30,6,330.4,330.5,330.4,330.5,40
20090301|2009-03-06 10:00,6,327.7,327.7,327.7,327.7,2
20090301|2009-03-06 11:00,6,330.5,332,330.5,330.6,19
20090301|2009-03-06 13:30,6,333.8,333.8,333.8,333.8,4
20090301|2009-03-09 08:00,9,332.2,332.2,332.2,332.2,1
20090301|2009-03-09 08:30,9,340.4,341.7,340.4,340.6,11
20090301|2009-03-09 09:00,9,340.1,345.7,339.7,343.5,21
20090301|2009-03-09 09:30,9,343,343,340,341,9
20090301|2009-03-09 10:00,9,340,341.45,340,341.45,2
20090301|2009-03-09 10:30,9,339.95,340.5,339.9,339.9,7
20090301|2009-03-09 11:00,9,339.5,339.5,339.5,339.5,1
20090301|2009-03-09 11:30,9,337.55,337.55,337.55,337.55,2
20090301|2009-03-09 12:00,9,334.8,334.8,334.8,334.8,1
20090301|2009-03-09 12:30,9,338.55,338.55,338.5,338.5,4
20090301|2009-03-09 13:30,9,335.8,335.8,335.8,335.8,1
20090301|2009-03-10 07:00,10,341.5,341.5,341.5,341.5,1
20090301|2009-03-10 07:30,10,339.3,339.3,339.3,339.3,1
20090301|2009-03-10 08:00,10,339.3,339.3,339.3,339.3,1
20090301|2009-03-10 08:30,10,341.9,342.2,341.9,341.9,8
20090301|2009-03-10 09:00,10,341.9,344.2,341.6,341.9,23
20090301|2009-03-10 09:30,10,343.2,343.2,342,342,6
20090301|2009-03-10 10:30,10,341.2,341.2,340.5,340.5,6
20090301|2009-03-10 12:30,10,338.8,338.8,338.8,338.8,2
20090301|2009-03-10 13:00,10,334.3,334.3,334.3,334.3,1
20090301|2009-03-10 13:30,10,332.4,333.75,332.1,332.6,6
20090301|2009-03-11 09:00,11,329.25,329.25,329.25,329.25,11
20090301|2009-03-11 10:30,11,333.35,333.35,331.1,331.1,13
20090301|2009-03-11 12:00,11,323.7,323.7,323.7,323.7,8
20090301|2009-03-11 13:00,11,320,320,320,320,1
20090301|2009-03-12 07:30,12,323.85,323.85,323.7,323.7,5
20090301|2009-03-12 08:00,12,321,321,319.5,320.9,8
20090301|2009-03-12 08:30,12,322.3,323.7,322.3,323.7,9
20090301|2009-03-12 09:00,12,325.8,325.8,324.2,324.2,4
20090301|2009-03-12 09:30,12,325.8,325.8,325.8,325.8,1
20090301|2009-03-12 11:00,12,324.8,325,324.2,325,12
20090301|2009-03-12 11:30,12,333.9,333.9,333.9,333.9,3
20090301|2009-03-12 12:00,12,334.1,334.6,334.1,334.6,3
20090301|2009-03-12 13:30,12,339.4,339.4,339,339,9
20090301|2009-03-13 07:30,13,343,343,343,343,1
20090301|2009-03-13 08:00,13,341,341,341,341,1
20090301|2009-03-13 09:30,13,343,343,343,343,2
20090301|2009-03-13 10:30,13,342.6,342.6,342.6,342.6,2
20090301|2009-03-13 11:00,13,341.5,341.5,340.9,340.9,2
20090301|2009-03-16 10:30,16,339.25,339.25,339.25,339.25,2
20090301|2009-03-16 12:00,16,346,346,344.35,344.35,4
20090401|2009-02-25 12:00,25,335,335.4,335,335.4,7
20090401|2009-02-26 09:30,26,347,347.1,347,347.1,3
20090401|2009-02-26 10:00,26,347.1,347.1,347.1,347.1,4
20090401|2009-03-02 08:30,2,333.7,333.7,333.7,333.7,21
20090401|2009-03-03 08:30,3,326.3,326.3,326,326,29
20090401|2009-03-03 09:00,3,326.5,326.5,326.5,326.5,14
20090401|2009-03-03 13:00,3,325.5,326.05,325.5,326.05,15
20090401|2009-03-04 06:30,4,333,333,333,333,13
20090401|2009-03-04 09:00,4,339.7,339.7,339.7,339.7,4
20090401|2009-03-04 09:30,4,340,340,340,340,24
20090401|2009-03-05 08:00,5,340.6,340.6,340.6,340.6,18
20090401|2009-03-05 10:00,5,337.2,337.2,337.2,337.2,2
20090401|2009-03-05 10:30,5,336.8,339.2,336.8,339.2,31
20090401|2009-03-05 12:30,5,338,338,338,338,4
20090401|2009-03-06 08:00,6,340.4,342.6,340.4,342.6,21
20090401|2009-03-06 08:30,6,339.8,343.4,339.8,343.4,4
20090401|2009-03-06 10:00,6,336.85,336.85,336.85,336.85,1
20090401|2009-03-06 11:00,6,338.9,338.9,338.9,338.9,2
20090401|2009-03-09 08:30,9,345.8,345.8,345.8,345.8,1
20090401|2009-03-09 09:00,9,347.3,349.75,347.3,349.25,8
20090401|2009-03-09 09:30,9,347.7,347.7,346.8,346.8,2
20090401|2009-03-09 10:00,9,346,347,346,347,36
20090401|2009-03-09 13:30,9,343,343,343,343,5
20090401|2009-03-10 07:30,10,344.7,344.7,344.7,344.7,3
20090401|2009-03-10 08:00,10,344.6,344.6,344.6,344.6,4
20090401|2009-03-10 09:00,10,347.25,348.2,347.25,348.2,7
20090401|2009-03-10 09:30,10,349.5,349.5,348.5,349,12
20090401|2009-03-10 10:30,10,346.9,346.9,346.5,346.5,4
20090401|2009-03-10 11:00,10,346,346,346,346,1
20090401|2009-03-10 12:30,10,344.6,344.6,344.6,344.6,1
20090401|2009-03-10 13:30,10,340.5,340.5,340.5,340.5,1
20090401|2009-03-11 08:00,11,335.5,335.6,335.15,335.35,16
20090401|2009-03-11 08:30,11,334.8,335.9,334.8,335.9,11
20090401|2009-03-11 09:00,11,335.85,335.85,335,335,21
20090401|2009-03-11 09:30,11,335.05,335.05,331,334.3,14
20090401|2009-03-11 10:00,11,337.75,340.1,337.75,338.05,50
20090401|2009-03-11 10:30,11,339.35,339.35,339.35,339.35,1
20090401|2009-03-11 11:30,11,331,331.15,330.75,331.15,48
20090401|2009-03-11 12:00,11,330.7,331.1,330.7,331.1,2
20090401|2009-03-12 07:30,12,329.25,329.25,329.25,329.25,1
20090401|2009-03-12 08:00,12,329,329,326.9,327.5,39
20090401|2009-03-12 08:30,12,328,330,328,328.25,8
20090401|2009-03-12 09:00,12,331,331,331,331,10
20090401|2009-03-12 10:00,12,331.65,331.65,331.65,331.65,3
20090401|2009-03-12 12:30,12,340.9,340.9,340.9,340.9,10
20090401|2009-03-12 13:00,12,345.7,345.7,345.7,345.7,1
20090401|2009-03-12 13:30,12,345.75,345.75,345.75,345.75,5
20090401|2009-03-13 07:00,13,348.4,348.4,348.4,348.4,10
20090401|2009-03-13 07:30,13,349.4,349.4,348,348,23
20090401|2009-03-13 08:30,13,347.5,348.4,347.5,348.2,4
20090401|2009-03-13 09:30,13,348,349.5,347.3,347.3,9
20090401|2009-03-13 10:30,13,348,348,347.9,347.9,6
20090401|2009-03-13 11:00,13,347.5,347.5,346.1,346.1,8
20090401|2009-03-13 11:30,13,345.8,345.8,345,345,5
20090401|2009-03-13 12:30,13,342,342.5,342,342.5,2
20090401|2009-03-13 13:00,13,344,346.5,342.5,342.5,11
20090401|2009-03-13 13:30,13,343.3,343.3,340.65,340.65,21
20090401|2009-03-16 07:30,16,335.5,335.5,335.5,335.5,2
20090401|2009-03-16 08:00,16,337.7,337.7,337.2,337.2,5
20090401|2009-03-16 08:30,16,336.05,336.05,334.7,334.7,18
20090401|2009-03-16 09:00,16,335.9,336.4,335.9,336.4,4
20090401|2009-03-16 09:30,16,335.8,340,335.8,340,17
20090401|2009-03-16 10:00,16,339.5,340,339.5,340,2
20090401|2009-03-16 10:30,16,345.7,345.8,345.5,345.5,6
20090401|2009-03-16 12:00,16,347.6,347.6,347.6,347.6,1
20090401|2009-03-16 12:30,16,347.5,347.6,347.4,347.6,4
20090401|2009-03-16 13:00,16,346,349.1,346,349.1,6
20090401|2009-03-16 13:30,16,348.5,348.5,348.2,348.2,20
20090401|2009-03-17 07:30,17,347.9,347.9,345.7,345.7,35
20090401|2009-03-17 08:30,17,349.5,351.3,348.75,350.9,41
20090401|2009-03-17 09:00,17,351,351,351,351,32
20090401|2009-03-17 10:00,17,353.5,353.6,352,352,21
20090401|2009-03-17 10:30,17,352.5,353.5,352.5,353.5,5
20090401|2009-03-17 11:00,17,352.8,352.8,352,352,30
20090401|2009-03-17 11:30,17,352.2,352.2,352.2,352.2,1
20090401|2009-03-17 12:30,17,356.2,356.2,355.5,355.5,7
20090401|2009-03-17 13:00,17,356,359,356,356.5,20
20090401|2009-03-17 13:30,17,357.2,357.2,356.1,356.1,6
20090401|2009-03-17 14:00,17,355.8,355.8,355.8,355.8,3
20090401|2009-03-18 07:30,18,355.7,356.35,355.7,355.7,6
20090401|2009-03-18 08:00,18,355.25,355.45,353.75,354.3,21
20090401|2009-03-18 08:30,18,353.9,353.9,353.6,353.9,16
20090401|2009-03-18 09:00,18,353.8,353.8,351.45,352.45,53
20090401|2009-03-18 09:30,18,351,351,348.5,350.25,34
20090401|2009-03-18 10:30,18,346.75,346.75,346.75,346.75,1
20090401|2009-03-18 11:00,18,348,350.75,348,350.75,4
20090401|2009-03-18 12:00,18,350.4,351.3,350.4,351.3,29
20090401|2009-03-18 12:30,18,350.2,350.2,349.2,349.2,12
20090401|2009-03-18 13:00,18,350.05,350.05,350.05,350.05,1
20090401|2009-03-19 06:00,19,362,362,362,362,50
20090401|2009-03-19 07:30,19,368.9,368.9,367,367.5,116
20090401|2009-03-19 08:00,19,368,373.1,368,371,41
20090401|2009-03-19 08:30,19,368.4,369,367.1,367.1,36
20090401|2009-03-19 09:00,19,367,368.25,366,368.25,26
20090401|2009-03-19 10:00,19,369.8,369.8,369,369,13
20090401|2009-03-19 10:30,19,367.7,368.5,367.7,368.5,4
20090401|2009-03-19 11:00,19,369,369,367.5,367.5,6
20090401|2009-03-19 11:30,19,367,367,367,367,1
20090401|2009-03-19 12:00,19,371.1,371.1,371.1,371.1,1
20090401|2009-03-19 12:30,19,370.7,371.05,370.7,370.7,16
20090401|2009-03-19 13:00,19,371.5,371.6,370,371.6,12
20090401|2009-03-19 13:30,19,371,372.45,369.8,369.85,21
20090401|2009-03-19 14:00,19,369.4,369.4,369.4,369.4,2
20090401|2009-03-20 07:30,20,369,369,368.4,368.4,11
20090401|2009-03-20 08:00,20,369,370.3,368.4,368.4,10
20090401|2009-03-20 08:30,20,368.85,372,368.85,372,34
20090401|2009-03-20 09:00,20,373.7,374.2,373.2,374.1,21
20090401|2009-03-20 09:30,20,372.65,374,372.5,373.6,35
20090401|2009-03-20 10:00,20,370.8,370.8,370.8,370.8,13
20090401|2009-03-20 10:30,20,370.8,371.25,370.5,371.25,9
20090401|2009-03-20 11:00,20,370,371.6,370,371.6,3
20090401|2009-03-20 11:30,20,371.6,371.6,370.6,370.6,10
20090401|2009-03-20 12:00,20,370.8,371.95,370,370,32
20090401|2009-03-20 12:30,20,370,370.5,369.8,370.3,11
20090401|2009-03-20 13:00,20,370.3,373.3,370.3,373.3,8
20090401|2009-03-20 13:30,20,373.7,373.9,372,373.7,69
20090401|2009-03-23 07:30,23,374.8,374.8,374.5,374.5,4
20090401|2009-03-23 08:00,23,373.5,373.7,373.4,373.4,7
20090401|2009-03-23 08:30,23,373.8,376.5,373.8,374.5,22
20090401|2009-03-23 09:00,23,374,381.9,374,381.9,10
20090401|2009-03-23 09:30,23,379.6,379.6,379.6,379.6,3
20090401|2009-03-23 10:00,23,380.5,381.5,379.5,380.5,38
20090401|2009-03-23 10:30,23,382,383,380.85,383,56
20090401|2009-03-23 11:00,23,382.5,383.6,382,382,9
20090401|2009-03-23 11:30,23,381.3,381.3,381.3,381.3,1
20090401|2009-03-23 12:00,23,381.2,381.2,380,380,8
20090401|2009-03-23 12:30,23,380,382,380,380.9,13
20090401|2009-03-23 13:00,23,379.7,381.45,378.7,381.45,15
20090401|2009-03-23 13:30,23,381.5,382.2,381,381.8,22
20090401|2009-03-24 07:30,24,379.6,379.6,379.6,379.6,7
20090401|2009-03-24 08:00,24,379.5,380.6,377,377,121
20090401|2009-03-24 08:30,24,376.6,377.7,376.2,376.5,131
20090401|2009-03-24 09:00,24,377.2,378,376.5,376.5,15
20090401|2009-03-24 09:30,24,376.5,378.3,376.5,378.3,4
20090401|2009-03-24 10:00,24,378,379,378,379,26
20090401|2009-03-24 10:30,24,378.35,378.35,377.3,377.5,14
20090401|2009-03-24 11:00,24,376.5,377,376.5,376.95,7
20090401|2009-03-24 11:30,24,376.5,376.5,376.5,376.5,2
20090401|2009-03-24 12:00,24,378,378,376.55,376.55,3
20090401|2009-03-24 12:30,24,377.05,377.5,377.05,377.2,11
20090401|2009-03-24 13:00,24,377.9,381.2,377.9,381.2,20
20090401|2009-03-24 13:30,24,381.3,382,381.3,381.7,11
20090401|2009-03-25 07:30,25,375.65,375.65,375.65,375.65,4
20090401|2009-03-25 08:00,25,375.05,375.6,374.5,375.6,39
20090401|2009-03-25 08:30,25,373.8,373.8,372,373,209
20090401|2009-03-25 09:00,25,374,376,374,375.1,22
20090401|2009-03-25 09:30,25,376.9,376.9,375.5,375.5,3
20090401|2009-03-25 10:00,25,376,376,375,375,16
20090401|2009-03-25 10:30,25,377.5,380,377,378.6,16
20090401|2009-03-25 11:30,25,376.4,376.4,375.75,375.75,3
20090401|2009-03-25 12:00,25,376.05,376.05,375.4,375.4,7
20090401|2009-03-25 12:30,25,374.5,374.5,373.1,374.2,253
20090401|2009-03-25 13:00,25,373,373.6,371.7,373.6,72
20090401|2009-03-25 13:30,25,374.7,374.7,373.5,373.5,31
20090401|2009-03-26 07:30,26,381,383,381,383,7
20090401|2009-03-26 08:00,26,381.4,381.4,380.3,380.3,7
20090401|2009-03-26 08:30,26,379.85,379.85,379,379,11
20090401|2009-03-26 09:00,26,378.7,380.3,378.7,378.8,8
20090401|2009-03-26 09:30,26,377,377.5,377,377.5,3
20090401|2009-03-26 10:00,26,376.5,377.5,376.1,377.5,12
20090401|2009-03-26 10:30,26,376.5,376.5,376.5,376.5,1
20090401|2009-03-26 11:00,26,376,377.55,376,376,43
20090401|2009-03-26 11:30,26,376.7,377,376,376,5
20090401|2009-03-26 12:00,26,376,377,376,377,4
20090401|2009-03-26 12:30,26,377.6,377.6,376.2,376.7,9
20090401|2009-03-26 13:00,26,379.5,379.5,379.5,379.5,11
20090401|2009-03-26 13:30,26,380.2,380.2,378.2,378.5,20
20090401|2009-03-27 07:00,27,373.5,373.5,373.5,373.5,1
20090401|2009-03-27 08:00,27,373.3,374,370.4,370.4,37
20090401|2009-03-27 08:30,27,368.3,369,367.5,368,145
20090401|2009-03-27 09:00,27,368.65,368.65,367,368.2,12
20090401|2009-03-27 09:30,27,367.9,367.9,367.9,367.9,1
20090401|2009-03-27 10:00,27,367,367,367,367,7
20090401|2009-03-27 10:30,27,368,368.5,368,368.5,2
20090401|2009-03-27 11:00,27,368.5,368.5,366,367,17
20090401|2009-03-27 11:30,27,367.7,367.7,367.7,367.7,1
20090401|2009-03-27 12:00,27,367.4,367.4,367.4,367.4,3
20090401|2009-03-27 13:30,27,368,369.3,368,368.1,14
20090401|2009-03-27 14:00,27,368.3,369,368.1,369,11
20090401|2009-03-27 14:30,27,369,369,369,369,11
20090401|2009-03-30 06:30,30,360.6,360.6,360.6,360.6,1
20090401|2009-03-30 07:00,30,362.7,363.9,361.2,361.2,34
20090401|2009-03-30 07:30,30,360.95,361.9,359.25,359.3,69
20090401|2009-03-30 08:00,30,359.25,360.2,358.55,358.7,68
20090401|2009-03-30 08:30,30,358.8,358.8,358,358,48
20090401|2009-03-30 09:30,30,358.8,358.8,358.8,358.8,1
20090401|2009-03-30 10:00,30,358,358.7,357.6,358,23
20090401|2009-03-30 10:30,30,358.3,358.3,355.7,355.75,5
20090401|2009-03-30 11:00,30,354.5,355.5,353.7,355.5,20
20090401|2009-03-30 11:30,30,354,355,353,353,4
20090401|2009-03-30 12:00,30,352.2,352.2,350.2,350.2,3
20090401|2009-03-30 12:30,30,349.55,350.5,349.2,350.3,29
20090401|2009-03-30 13:00,30,351,351.8,349.7,350.7,5
20090401|2009-03-30 13:30,30,351,351,351,351,2
20090401|2009-03-31 07:30,31,357,358,355.4,358,25
20090401|2009-03-31 08:00,31,357,357.5,352.35,352.35,33
20090401|2009-03-31 08:30,31,353,353,350.2,350.2,24
20090401|2009-03-31 09:00,31,349.9,350,349.5,349.5,3
20090401|2009-03-31 10:00,31,349.5,349.5,349.5,349.5,1
20090401|2009-03-31 10:30,31,351,352,351,351.5,6
20090401|2009-03-31 11:00,31,350.8,350.8,350.5,350.5,5
20090401|2009-03-31 11:30,31,349.8,351,348.6,351,31
20090401|2009-03-31 12:00,31,351.7,351.7,351.7,351.7,1
20090401|2009-03-31 12:30,31,352.8,353.2,352.8,353.2,5
20090401|2009-03-31 13:00,31,357.3,359.9,357.3,358.6,222
20090401|2009-03-31 13:30,31,359.2,359.3,357.8,358.9,97
20090401|2009-04-01 07:30,1,351.8,353.15,351.8,352,5
20090401|2009-04-01 08:00,1,352,352,349.5,349.7,24
20090401|2009-04-01 08:30,1,348.5,350.5,348.5,350.5,14
20090401|2009-04-01 09:00,1,351,351.2,351,351.1,17
20090401|2009-04-01 09:30,1,350.5,353,350.5,351.9,5
20090401|2009-04-01 10:00,1,349.8,349.8,347.95,348.5,11
20090401|2009-04-01 10:30,1,348.95,349.2,348.95,349.2,5
20090401|2009-04-01 12:00,1,349.2,349.2,349.2,349.2,1
20090401|2009-04-01 12:30,1,349.5,349.5,349,349.3,8
20090401|2009-04-01 13:00,1,351.4,351.4,351.3,351.3,2
20090401|2009-04-01 13:30,1,351.9,353.45,351.9,353.45,8
20090401|2009-04-02 07:00,2,365.7,366.4,365.7,366.4,3
20090401|2009-04-02 07:30,2,366.7,367.8,364.65,365,114
20090401|2009-04-02 08:00,2,366,371.5,366,368.75,26
20090401|2009-04-02 08:30,2,369.5,370.9,367.5,370.3,47
20090401|2009-04-02 09:00,2,369.7,372,369.7,370.7,23
20090401|2009-04-02 09:30,2,368.5,371.5,368.5,371.5,10
20090401|2009-04-02 10:00,2,371.5,372.2,370,370,14
20090401|2009-04-02 10:30,2,370,370,370,370,1
20090401|2009-04-02 11:00,2,371.3,372.2,371.3,372.2,3
20090401|2009-04-02 11:30,2,371.1,372.5,371.1,372.5,5
20090401|2009-04-02 12:00,2,371.1,371.1,370.85,370.85,2
20090401|2009-04-02 12:30,2,371.2,371.2,371.2,371.2,2
20090401|2009-04-02 13:00,2,371.2,374,371.1,373,18
20090401|2009-04-02 13:30,2,374.2,374.2,372.05,373.5,12
20090401|2009-04-02 14:30,2,372.5,372.5,372.5,372.5,5
20090401|2009-04-03 07:30,3,369.75,370.5,369.75,370,48
20090401|2009-04-03 08:00,3,370.5,370.5,369.5,369.5,3
20090401|2009-04-03 08:30,3,370.7,371.6,370.7,371.6,35
20090401|2009-04-03 09:00,3,372,372,371.35,371.35,12
20090401|2009-04-03 09:30,3,371.65,371.7,370.55,370.55,15
20090401|2009-04-03 10:00,3,369.5,370.2,368.5,368.5,15
20090401|2009-04-03 10:30,3,370.3,371,370.3,370.7,6
20090401|2009-04-03 11:00,3,372.9,375,372.5,374.4,14
20090401|2009-04-03 11:30,3,375.2,375.2,374.2,374.2,7
20090401|2009-04-03 12:00,3,374.9,374.9,374.15,374.6,15
20090401|2009-04-03 12:30,3,375.4,375.6,374.35,374.35,8
20090401|2009-04-03 13:00,3,375.9,375.9,375.9,375.9,1
20090401|2009-04-03 13:30,3,376.8,376.8,374.75,375.3,13
20090401|2009-04-06 07:30,6,373,373,371,371,2
20090401|2009-04-06 08:00,6,370,370,367,368,217
20090401|2009-04-06 08:30,6,368,369.8,368,369.8,278
20090401|2009-04-06 09:00,6,370,372.8,370,372.4,19
20090401|2009-04-06 09:30,6,370.1,370.1,369,369,21
20090401|2009-04-06 10:00,6,365.9,365.9,365.9,365.9,1
20090401|2009-04-06 10:30,6,365.5,365.8,365.5,365.8,3
20090401|2009-04-06 11:00,6,365.8,367.3,365.65,365.8,35
20090401|2009-04-06 12:30,6,364,365,364,365,5
20090401|2009-04-06 13:00,6,368.8,368.8,368.8,368.8,1
20090401|2009-04-06 13:30,6,368.4,368.4,368.4,368.4,1
20090401|2009-04-07 08:00,7,365,365,364,364,4
20090401|2009-04-07 08:30,7,362.55,363.5,362.55,362.95,12
20090401|2009-04-07 09:00,7,363.4,363.65,362,363.65,16
20090401|2009-04-07 09:30,7,365.8,365.8,363,363,18
20090401|2009-04-07 10:00,7,364.6,365,364.1,364.1,11
20090401|2009-04-07 10:30,7,364.1,365.6,364.1,364.3,14
20090401|2009-04-07 11:00,7,365,365.1,364.75,364.75,9
20090401|2009-04-07 11:30,7,365,365.2,364.5,365,13
20090401|2009-04-07 12:00,7,364.3,364.3,363.8,363.8,5
20090401|2009-04-07 12:30,7,362,363.2,362,363.2,4
20090401|2009-04-07 13:00,7,360.45,360.45,360.45,360.45,1
20090401|2009-04-07 13:30,7,360,360,360,360,4
20090401|2009-04-07 14:00,7,360.5,360.5,360.5,360.5,3
20090401|2009-04-08 07:30,8,358,358,358,358,8
20090401|2009-04-08 08:00,8,357,357,357,357,15
20090401|2009-04-08 08:30,8,359.05,359.05,358.4,358.5,20
20090401|2009-04-08 09:00,8,358.5,358.5,356.2,356.2,9
20090401|2009-04-08 09:30,8,359,366,359,366,22
20090401|2009-04-08 10:00,8,366.2,369,366.2,368.2,11
20090401|2009-04-08 10:30,8,367.7,367.7,367.7,367.7,9
20090401|2009-04-08 11:00,8,368.1,369.2,368,369.2,5
20090401|2009-04-08 12:00,8,369,369,368,368,2
20090401|2009-04-08 12:30,8,368,368,368,368,1
20090401|2009-04-08 13:00,8,363.2,363.2,361.2,362,11
20090401|2009-04-08 13:30,8,361.5,361.5,361.5,361.5,3
20090401|2009-04-09 07:30,9,371,372.15,371,372.15,2
20090401|2009-04-09 08:00,9,370.85,375.6,370.85,375.3,40
20090401|2009-04-09 08:30,9,374.5,375,374.2,374.2,54
20090401|2009-04-09 09:00,9,374.2,374.75,373,374,74
20090401|2009-04-09 09:30,9,374.8,374.8,372,373,26
20090401|2009-04-09 10:00,9,373,373,370.2,370.2,17
20090401|2009-04-09 10:30,9,369.3,369.35,368.7,369.35,15
20090401|2009-04-09 11:00,9,370,370.3,370,370.3,2
20090401|2009-04-09 11:30,9,368.15,368.15,368,368,2
20090401|2009-04-09 13:00,9,368.5,368.5,368.5,368.5,1
20090401|2009-04-09 13:30,9,372.4,372.4,372.4,372.4,3
20090401|2009-04-13 08:00,13,369.55,371.3,364.25,364.25,34
20090401|2009-04-13 09:00,13,361,361.5,361,361.5,4
20090401|2009-04-13 09:30,13,360.5,362,360.5,362,37
20090401|2009-04-13 11:00,13,364.8,364.8,364.8,364.8,2
20090401|2009-04-13 11:30,13,369.9,369.9,369.9,369.9,1
20090401|2009-04-13 13:00,13,367.5,367.5,367.5,367.5,1
20090401|2009-04-14 07:30,14,368,368,368,368,1
20090401|2009-04-14 08:00,14,366.2,366.2,365.6,366.15,186
20090401|2009-04-14 08:30,14,364.6,364.6,363.1,363.35,237
20090401|2009-04-14 09:00,14,364.6,365.3,364.3,365.3,7
20090401|2009-04-14 11:30,14,367.9,367.9,367.9,367.9,70
20090401|2009-04-14 12:30,14,362.7,362.7,362.7,362.7,1
20090401|2009-04-14 13:30,14,363.8,364.3,363.25,364.3,13
20090401|2009-04-15 08:30,15,365.5,365.7,365.4,365.7,46
20090401|2009-04-15 09:30,15,363.1,363.5,362.5,363,7
20090401|2009-04-15 10:30,15,366.5,366.5,366.5,366.5,1
20090401|2009-04-16 09:30,16,363,363.5,363,363.5,5
20090501|2009-04-01 09:00,1,361,361,361,361,5
20090501|2009-04-01 10:00,1,357.5,357.5,357.5,357.5,1
20090501|2009-04-06 11:30,6,375.5,375.5,375.5,375.5,1
20090501|2009-04-07 11:30,7,376,376,375.5,375.5,3
20090501|2009-04-07 12:00,7,375,375,375,375,1
20090501|2009-04-08 13:00,8,372.7,373.95,372.7,373.5,13
20090501|2009-04-08 13:30,8,374,374,374,374,6
20090501|2009-04-09 09:30,9,382.5,382.5,382.5,382.5,8
20090501|2009-04-13 07:30,13,383.6,383.6,383.6,383.6,8
20090501|2009-04-13 11:00,13,375,376.15,374.5,376.15,6
20090501|2009-04-13 13:00,13,378.5,378.5,378.5,378.5,1
20090501|2009-04-14 07:30,14,381,381,381,381,1
20090501|2009-04-14 08:00,14,379.3,379.3,377,378.25,196
20090501|2009-04-14 08:30,14,377,377.1,372.95,374.95,256
20090501|2009-04-14 09:00,14,375.5,379,375.5,379,14
20090501|2009-04-14 09:30,14,379,381,379,380.4,7
20090501|2009-04-14 10:00,14,377.5,377.5,377.5,377.5,3
20090501|2009-04-14 10:30,14,380,381.5,380,381.5,3
20090501|2009-04-14 11:30,14,377,377,377,377,4
20090501|2009-04-14 12:00,14,375.5,375.5,375.5,375.5,10
20090501|2009-04-14 12:30,14,374.95,374.95,374.95,374.95,8
20090501|2009-04-14 13:00,14,376,376,376,376,19
20090501|2009-04-14 13:30,14,376.2,376.2,376,376,4
20090501|2009-04-15 07:30,15,375,375,375,375,1
20090501|2009-04-15 08:00,15,373.15,375.6,373.15,375.6,168
20090501|2009-04-15 08:30,15,376.2,378,376.2,377.5,27
20090501|2009-04-15 09:00,15,377,377,376.9,376.9,4
20090501|2009-04-15 09:30,15,372,372,372,372,3
20090501|2009-04-15 11:00,15,377.5,377.5,374.5,374.5,4
20090501|2009-04-15 12:30,15,375.2,375.2,375.2,375.2,5
20090501|2009-04-15 13:30,15,376,376,376,376,3
20090501|2009-04-16 07:00,16,379.4,379.4,379.4,379.4,1
20090501|2009-04-16 08:00,16,376,379.25,376,377.65,40
20090501|2009-04-16 08:30,16,377.65,378.8,377.35,377.35,20
20090501|2009-04-16 09:00,16,374.5,374.5,374.5,374.5,8
20090501|2009-04-16 09:30,16,376.35,377.15,376.35,376.5,11
20090501|2009-04-16 10:30,16,374.75,374.75,374.75,374.75,3
20090501|2009-04-16 11:00,16,375.5,375.5,375.3,375.3,6
20090501|2009-04-16 11:30,16,375.3,376,375,376,5
20090501|2009-04-16 12:00,16,376.1,376.1,375,375.4,15
20090501|2009-04-16 12:30,16,374.5,374.85,374.2,374.2,24
20090501|2009-04-16 13:00,16,376.5,376.5,375.7,376,49
20090501|2009-04-16 13:30,16,377.4,377.4,375,376,11
20090501|2009-04-16 14:00,16,376.2,376.2,376,376.15,32
20090501|2009-04-17 07:30,17,377.2,377.9,377.2,377.4,9
20090501|2009-04-17 08:00,17,377.1,378.5,377,378.5,77
20090501|2009-04-17 08:30,17,379.8,379.8,378,378.9,88
20090501|2009-04-17 09:00,17,378.7,378.7,378,378,33
20090501|2009-04-17 09:30,17,378.6,378.6,376.55,376.55,47
20090501|2009-04-17 10:00,17,377.85,378.4,377.5,377.5,10
20090501|2009-04-17 10:30,17,377.8,377.8,377.4,377.4,5
20090501|2009-04-17 11:30,17,377,377.05,376.8,376.8,19
20090501|2009-04-17 12:00,17,377.7,377.7,377.6,377.6,5
20090501|2009-04-17 12:30,17,379.5,379.5,379.3,379.4,15
20090501|2009-04-17 13:00,17,378.7,379.1,378.3,378.3,13
20090501|2009-04-17 13:30,17,378.15,378.15,378.15,378.15,1
20090501|2009-04-20 07:30,20,367.3,367.3,364.5,364.5,55
20090501|2009-04-20 08:00,20,364,364,361,361.7,31
20090501|2009-04-20 08:30,20,361.5,362,361.5,361.9,47
20090501|2009-04-20 09:00,20,361.5,361.5,359,359,70
20090501|2009-04-20 09:30,20,358.6,358.7,357.5,357.5,13
20090501|2009-04-20 10:00,20,357.6,360,357.5,360,7
20090501|2009-04-20 10:30,20,358,359,358,358.5,20
20090501|2009-04-20 11:00,20,358.2,358.2,358,358,5
20090501|2009-04-20 12:00,20,359,359,359,359,2
20090501|2009-04-20 12:30,20,359,359,358,358.8,23
20090501|2009-04-20 13:00,20,358.8,358.8,356.8,356.8,12
20090501|2009-04-20 13:30,20,357.1,357.1,356.8,356.8,6
20090501|2009-04-21 07:30,21,355.15,355.6,355,355,136
20090501|2009-04-21 08:00,21,355.1,355.6,349.5,349.5,89
20090501|2009-04-21 08:30,21,350.05,352.5,349.5,352.5,159
20090501|2009-04-21 09:00,21,352.7,352.95,351,351.5,27
20090501|2009-04-21 10:00,21,356.3,356.3,356.3,356.3,20
20090501|2009-04-21 10:30,21,357.2,358.5,357.2,358.5,14
20090501|2009-04-21 11:00,21,358.5,358.5,358.5,358.5,1
20090501|2009-04-21 12:00,21,358.5,359,358.5,359,21
20090501|2009-04-21 12:30,21,359.6,359.75,359,359.75,7
20090501|2009-04-21 13:00,21,361.3,361.3,357,357,10
20090501|2009-04-21 13:30,21,357.4,358.7,357.3,358.7,5
20090501|2009-04-22 07:30,22,357,357,355.4,355.4,51
20090501|2009-04-22 08:00,22,354.8,356.5,354,356,60
20090501|2009-04-22 08:30,22,357.4,357.85,355.7,355.7,90
20090501|2009-04-22 09:00,22,357.35,359.7,357.35,359.5,19
20090501|2009-04-22 09:30,22,355.2,358.2,355,356.7,26
20090501|2009-04-22 10:30,22,355.6,355.6,355.6,355.6,5
20090501|2009-04-22 11:00,22,356.6,356.6,356.6,356.6,2
20090501|2009-04-22 13:30,22,359.1,359.5,358.25,359.3,16
20090501|2009-04-23 07:30,23,360.5,360.5,360.5,360.5,4
20090501|2009-04-23 08:00,23,360.75,361.3,360.4,360.7,15
20090501|2009-04-23 08:30,23,358.2,358.85,358,358.2,84
20090501|2009-04-23 09:00,23,358,359.5,357.5,359.5,69
20090501|2009-04-23 09:30,23,359,360.6,358.5,360.5,7
20090501|2009-04-23 11:00,23,358.1,358.3,358.1,358.3,3
20090501|2009-04-23 12:30,23,359.5,359.5,358.5,358.85,12
20090501|2009-04-23 13:30,23,361,361,360,360,7
20090501|2009-04-24 07:30,24,363,363,363,363,1
20090501|2009-04-24 08:00,24,366,368,366,367,64
20090501|2009-04-24 08:30,24,367.6,367.6,366.65,366.65,6
20090501|2009-04-24 09:30,24,367.65,367.65,367.65,367.65,1
20090501|2009-04-24 10:00,24,370.1,370.1,369.6,369.6,5
20090501|2009-04-24 13:30,24,368.8,369.1,368.7,368.7,12
20090501|2009-04-27 08:00,27,352,352.25,350.5,350.5,44
20090501|2009-04-27 08:30,27,351.2,354.8,351.2,353.95,202
20090501|2009-04-27 09:00,27,354.25,354.8,353.95,353.95,108
20090501|2009-04-27 09:30,27,357,357,357,357,1
20090501|2009-04-27 10:00,27,358,358,358,358,1
20090501|2009-04-27 10:30,27,358,360.65,358,360.65,3
20090501|2009-04-27 11:00,27,361.75,361.75,361.75,361.75,1
20090501|2009-04-27 11:30,27,361.5,361.5,361.3,361.3,2
20090501|2009-04-27 12:00,27,359.7,359.7,357,357,6
20090501|2009-04-27 12:30,27,357.95,357.95,357.95,357.95,1
20090501|2009-04-27 13:30,27,359.9,359.9,359.5,359.5,22
20090501|2009-04-28 07:30,28,353.1,354,353,354,27
20090501|2009-04-28 08:00,28,352.7,353.25,352.4,353.05,452
20090501|2009-04-28 08:30,28,354.15,355.25,354.15,354.85,8
20090501|2009-04-28 09:00,28,355.3,356.4,355.3,356.4,2
20090501|2009-04-28 10:00,28,354.4,355.5,354.4,355.5,2
20090501|2009-04-28 10:30,28,354.3,354.5,354.2,354.2,9
20090501|2009-04-28 11:00,28,355.5,355.5,355.5,355.5,1
20090501|2009-04-28 13:30,28,356.6,356.6,356.5,356.5,4
20090501|2009-04-29 07:30,29,362,362,361,361,15
20090501|2009-04-29 08:00,29,361,361,360.4,361,121
20090501|2009-04-29 08:30,29,362,362.35,362,362.35,6
20090501|2009-04-29 09:00,29,364.1,364.5,364,364,13
20090501|2009-04-29 09:30,29,364.5,364.5,362.5,362.5,2
20090501|2009-04-29 10:00,29,364,364.5,364,364.5,2
20090501|2009-04-29 13:00,29,365.5,365.5,365.5,365.5,1
20090501|2009-04-29 13:30,29,363.6,365,363.6,365,2
20090501|2009-04-30 07:30,30,365,365.5,365,365.5,2
20090501|2009-04-30 08:00,30,365,365.5,362,362,23
20090501|2009-04-30 08:30,30,362.5,364,362.5,364,16
20090501|2009-04-30 09:00,30,363.5,364.5,363.5,363.5,6
20090501|2009-04-30 09:30,30,366.5,366.5,366.5,366.5,1
20090501|2009-04-30 10:00,30,365.3,365.3,365.3,365.3,3
20090501|2009-04-30 10:30,30,364.4,364.4,364.4,364.4,1
20090501|2009-04-30 11:00,30,364,364.5,364,364.5,7
20090501|2009-04-30 11:30,30,365.2,365.2,363.5,363.5,14
20090501|2009-04-30 12:30,30,365,365.2,364.9,364.9,41
20090501|2009-04-30 13:00,30,364.75,366.6,364.75,365.5,145
20090501|2009-04-30 13:30,30,366.2,367.15,365.5,365.5,101
20090501|2009-04-30 14:00,30,364,364,364,364,2
20090501|2009-05-01 07:30,1,368.5,368.5,368.5,368.5,13
20090501|2009-05-01 08:00,1,367.5,370.75,367,370.75,27
20090501|2009-05-01 08:30,1,371.55,372.2,370.5,372.2,105
20090501|2009-05-01 09:00,1,372.2,372.3,371,371.4,86
20090501|2009-05-01 09:30,1,371.4,374.5,371.4,374.5,148
20090501|2009-05-01 10:00,1,374.8,378.6,374.8,377.95,76
20090501|2009-05-01 10:30,1,376.7,377.3,376.7,376.8,35
20090501|2009-05-01 11:00,1,376.8,377.6,376,377.6,40
20090501|2009-05-01 11:30,1,377.6,378.2,377.3,377.3,30
20090501|2009-05-01 12:00,1,377.8,378.5,377.7,378,40
20090501|2009-05-01 12:30,1,378.1,378.5,378.1,378.1,18
20090501|2009-05-01 13:00,1,378.1,380.2,378,378.6,92
20090501|2009-05-01 13:30,1,377.9,378.9,377.9,378.9,10
20090501|2009-05-01 14:00,1,377.8,377.8,377.8,377.8,3
20090501|2009-05-04 07:00,4,377.2,377.4,377.2,377.4,11
20090501|2009-05-04 07:30,4,377.15,377.85,377.1,377.7,91
20090501|2009-05-04 08:00,4,377.3,381.2,377.3,381.2,99
20090501|2009-05-04 08:30,4,383.8,383.8,383.1,383.2,11
20090501|2009-05-04 09:00,4,384,384.2,383.6,383.6,21
20090501|2009-05-04 09:30,4,383.6,383.6,383,383,3
20090501|2009-05-04 10:00,4,382.5,382.5,382.5,382.5,1
20090501|2009-05-04 10:30,4,382.3,382.3,382.3,382.3,5
20090501|2009-05-04 11:00,4,382.4,382.4,382,382,9
20090501|2009-05-04 11:30,4,382.8,382.8,382.8,382.8,5
20090501|2009-05-04 12:30,4,383.8,383.8,383.6,383.6,11
20090501|2009-05-04 13:00,4,385.6,386.5,385.6,386.5,2
20090501|2009-05-04 13:30,4,386.5,386.6,386.3,386.5,9
20090501|2009-05-05 07:30,5,386,388,386,388,8
20090501|2009-05-05 08:00,5,388,388,385,385,111
20090501|2009-05-05 08:30,5,386,387.2,383.2,384.8,97
20090501|2009-05-05 09:00,5,385,385,384,384,102
20090501|2009-05-05 09:30,5,384,384,383,383.5,212
20090501|2009-05-05 10:00,5,382.3,382.9,381.5,381.5,48
20090501|2009-05-05 10:30,5,383.2,383.8,383.2,383.8,15
20090501|2009-05-05 11:00,5,383.1,383.5,382.9,383.5,13
20090501|2009-05-05 11:30,5,384,384.5,383.8,384.5,19
20090501|2009-05-05 12:00,5,385.2,385.5,385,385,40
20090501|2009-05-05 12:30,5,385,385,384.2,384.3,63
20090501|2009-05-05 13:00,5,384,384.9,383.7,384.5,18
20090501|2009-05-05 13:30,5,382.7,384.1,382.7,384,23
20090501|2009-05-06 07:30,6,387.6,390.3,387.6,389.5,11
20090501|2009-05-06 08:00,6,392,392,392,392,1
20090501|2009-05-06 08:30,6,392.5,392.5,392.3,392.3,5
20090501|2009-05-06 09:00,6,392,392,391.15,391.45,9
20090501|2009-05-06 09:30,6,391,392,391,391.75,5
20090501|2009-05-06 10:00,6,393.65,393.65,393.3,393.3,6
20090501|2009-05-06 10:30,6,393.5,394,393.2,394,16
20090501|2009-05-06 11:00,6,394,395.5,394,395.5,10
20090501|2009-05-06 11:30,6,395.4,395.4,395.4,395.4,4
20090501|2009-05-06 12:00,6,394.3,394.4,393.8,393.8,10
20090501|2009-05-06 12:30,6,396.9,396.9,396.5,396.8,16
20090501|2009-05-06 13:00,6,396.7,396.7,395.2,395.2,5
20090501|2009-05-06 13:30,6,396.9,396.9,396.6,396.6,10
20090501|2009-05-06 14:00,6,396.6,396.6,396.3,396.3,6
20090501|2009-05-07 08:00,7,406.6,407.8,405.65,407.8,125
20090501|2009-05-07 08:30,7,407.5,408.2,405.5,405.5,166
20090501|2009-05-07 09:00,7,405.5,405.8,401,401,33
20090501|2009-05-07 09:30,7,400.8,403.1,398.5,402,68
20090501|2009-05-07 10:00,7,401.75,402.2,400,400.8,18
20090501|2009-05-07 10:30,7,402,404.6,402,404.2,6
20090501|2009-05-07 11:00,7,403.8,403.8,403.5,403.5,3
20090501|2009-05-07 11:30,7,403.2,403.9,403.2,403.9,3
20090501|2009-05-07 12:00,7,403,403,403,403,1
20090501|2009-05-07 12:30,7,398.3,398.3,394.5,395.8,46
20090501|2009-05-07 13:00,7,396.9,397.6,396.6,397.6,5
20090501|2009-05-07 13:30,7,400.3,400.3,398.3,398.3,7
20090501|2009-05-08 08:00,8,408.2,408.2,407.5,407.5,47
20090501|2009-05-08 08:30,8,406.3,406.9,406.3,406.5,14
20090501|2009-05-08 09:00,8,406,406,404.2,404.2,12
20090501|2009-05-08 09:30,8,403.85,403.85,403.4,403.4,12
20090501|2009-05-08 10:30,8,405.15,405.15,405,405,3
20090501|2009-05-08 11:00,8,406.95,406.95,406.95,406.95,5
20090501|2009-05-08 11:30,8,406.5,406.5,406.5,406.5,1
20090501|2009-05-08 12:00,8,406.8,406.9,406.2,406.2,23
20090501|2009-05-08 12:30,8,407.1,407.7,406.8,407.7,23
20090501|2009-05-08 13:30,8,409.5,409.5,409.5,409.5,3
20090501|2009-05-11 07:30,11,403,403.85,402.6,403.8,61
20090501|2009-05-11 08:00,11,403.9,404.2,403.5,404,11
20090501|2009-05-11 08:30,11,406.2,406.2,403.2,404.5,70
20090501|2009-05-11 09:00,11,405,407.2,404.7,407.2,15
20090501|2009-05-11 09:30,11,408.9,408.9,406.5,406.5,4
20090501|2009-05-11 10:00,11,406.5,406.5,406,406,2
20090501|2009-05-11 10:30,11,405.8,405.8,404.8,404.8,4
20090501|2009-05-11 13:00,11,407.3,407.3,407.3,407.3,5
20090501|2009-05-11 13:30,11,408.4,408.4,407.5,407.5,6
20090501|2009-05-12 07:30,12,413.7,414.8,413.7,414.7,30
20090501|2009-05-12 08:00,12,414.7,415.2,414,414,9
20090501|2009-05-12 08:30,12,412.2,412.2,410,410,3
20090501|2009-05-12 09:00,12,413,413,411.5,411.5,5
20090501|2009-05-12 09:30,12,411.5,411.5,411.5,411.5,1
20090501|2009-05-12 10:00,12,409.75,409.8,409.5,409.8,8
20090501|2009-05-12 12:30,12,410.5,410.5,410.3,410.3,4
20090501|2009-05-12 13:30,12,409.5,409.5,409.5,409.5,2
20090501|2009-05-13 09:00,13,411.7,411.7,411.7,411.7,5
20090501|2009-05-13 10:30,13,409.7,409.7,409.7,409.7,1
20090501|2009-05-13 12:30,13,406.2,406.2,406.2,406.2,5
20090501|2009-05-14 07:30,14,399.25,399.6,399,399.3,22
20090501|2009-05-14 08:00,14,399.5,400.75,399.5,400.75,11
20090501|2009-05-14 09:30,14,401,401.5,400.5,401.5,28
20090501|2009-05-14 13:30,14,408.1,408.1,408.1,408.1,2
20090601|2009-04-08 08:30,8,380,380.4,380,380.4,2
20090601|2009-04-08 09:00,8,379,379,377.5,377.5,2
20090601|2009-04-20 10:00,20,368.3,368.3,368.3,368.3,1
20090601|2009-04-30 12:00,30,369,369.2,369,369,3
20090601|2009-04-30 13:00,30,371.5,371.5,371.5,371.5,1
20090601|2009-05-01 08:00,1,372.75,372.75,372.75,372.75,1
20090601|2009-05-01 14:00,1,382.5,382.5,382.5,382.5,1
20090601|2009-05-06 08:30,6,397,397,397,397,1
20090601|2009-05-06 09:00,6,397.4,397.4,397.4,397.4,20
20090601|2009-05-06 10:00,6,398.5,398.5,398.5,398.5,20
20090601|2009-05-06 11:30,6,401,401,401,401,20
20090601|2009-05-06 12:00,6,400.2,400.2,400.2,400.2,20
20090601|2009-05-06 13:00,6,401.5,401.5,401.5,401.5,20
20090601|2009-05-07 08:30,7,411.75,411.75,411.3,411.3,25
20090601|2009-05-07 09:00,7,410,410,407,407,311
20090601|2009-05-07 09:30,7,405.5,408.8,404.85,408.8,126
20090601|2009-05-07 13:00,7,401.2,401.2,400.5,400.5,5
20090601|2009-05-08 08:30,8,411,412,411,412,30
20090601|2009-05-08 11:00,8,412,412,412,412,1
20090601|2009-05-08 13:30,8,415.7,415.7,414.8,414.8,5
20090601|2009-05-11 07:30,11,408.7,408.7,408.7,408.7,4
20090601|2009-05-11 08:00,11,409.3,409.7,408.4,409.6,131
20090601|2009-05-11 08:30,11,410.6,410.6,408.5,409.5,117
20090601|2009-05-11 09:00,11,409.5,409.5,409.5,409.5,35
20090601|2009-05-11 09:30,11,412.4,412.4,410.75,410.75,15
20090601|2009-05-11 10:00,11,411.25,411.25,411,411,2
20090601|2009-05-11 11:00,11,409.3,410,409.2,410,3
20090601|2009-05-11 11:30,11,409.9,409.9,409.9,409.9,1
20090601|2009-05-11 12:30,11,411.5,411.5,410.5,410.5,13
20090601|2009-05-11 13:00,11,410.35,410.35,410.35,410.35,2
20090601|2009-05-11 13:30,11,413.1,413.1,413.1,413.1,3
20090601|2009-05-12 07:30,12,420.6,420.6,419.5,419.5,32
20090601|2009-05-12 08:00,12,419.5,419.5,418.5,418.5,41
20090601|2009-05-12 08:30,12,417,417,417,417,11
20090601|2009-05-12 09:00,12,416.7,416.7,415.7,415.7,19
20090601|2009-05-12 09:30,12,416.3,416.3,413.9,413.9,13
20090601|2009-05-12 10:00,12,413.7,413.7,413.7,413.7,1
20090601|2009-05-12 10:30,12,413,413,412.2,412.4,12
20090601|2009-05-12 11:00,12,413.5,413.5,411.6,411.6,10
20090601|2009-05-12 12:30,12,415,415,414.6,414.8,9
20090601|2009-05-12 13:00,12,415.5,415.5,415.2,415.2,5
20090601|2009-05-12 13:30,12,415.5,415.5,415.2,415.2,7
20090601|2009-05-13 07:30,13,415.1,415.3,414.8,415.15,30
20090601|2009-05-13 08:00,13,415,415,412.9,414,107
20090601|2009-05-13 08:30,13,413.5,413.9,412.5,413.5,17
20090601|2009-05-13 09:00,13,413.8,415.2,413.7,415.1,17
20090601|2009-05-13 09:30,13,417,417,416.6,416.6,4
20090601|2009-05-13 10:30,13,414.25,414.25,413.7,413.7,10
20090601|2009-05-13 11:00,13,414.25,414.5,414.25,414.5,2
20090601|2009-05-13 11:30,13,415.4,415.4,414,414,3
20090601|2009-05-13 12:30,13,409.75,411.45,409.6,411.15,43
20090601|2009-05-13 13:00,13,410.5,410.6,408.8,410.3,47
20090601|2009-05-13 13:30,13,411.3,411.5,410.3,410.3,122
20090601|2009-05-14 07:00,14,411.1,411.1,411.1,411.1,2
20090601|2009-05-14 07:30,14,409,409,405,405,25
20090601|2009-05-14 08:00,14,405.55,407.5,405.55,407.5,16
20090601|2009-05-14 08:30,14,406.8,407.75,406.8,407,5
20090601|2009-05-14 09:00,14,407,407.5,405,405,95
20090601|2009-05-14 09:30,14,405.5,406.5,405.5,406.5,65
20090601|2009-05-14 10:00,14,406.5,406.5,406.5,406.5,2
20090601|2009-05-14 10:30,14,406.5,407.6,406.1,407.6,6
20090601|2009-05-14 12:00,14,409,409,408.5,408.5,6
20090601|2009-05-14 12:30,14,410.2,410.5,409.7,410.5,14
20090601|2009-05-14 13:00,14,414.25,414.25,413.2,413.2,9
20090601|2009-05-14 13:30,14,413,413,412.8,412.8,4
20090601|2009-05-15 06:30,15,414.25,414.25,411.65,411.65,3
20090601|2009-05-15 07:30,15,408,410,408,408.35,25
20090601|2009-05-15 08:00,15,409,409,407,407.9,35
20090601|2009-05-15 08:30,15,407.5,410.5,407.5,410.5,33
20090601|2009-05-15 09:00,15,409.4,409.4,409.4,409.4,1
20090601|2009-05-15 09:30,15,410.9,410.9,409.8,409.8,10
20090601|2009-05-15 10:00,15,409.2,409.5,407.8,407.8,15
20090601|2009-05-15 10:30,15,408,408,407,407,6
20090601|2009-05-15 11:00,15,405.75,405.75,403.5,403.7,16
20090601|2009-05-15 11:30,15,403.5,403.5,401,401,14
20090601|2009-05-15 12:00,15,400.7,400.7,400.7,400.7,1
20090601|2009-05-15 12:30,15,401.5,401.5,401,401,5
20090601|2009-05-15 13:00,15,400.8,401.7,400.8,401,4
20090601|2009-05-15 13:30,15,400.5,400.5,400.5,400.5,4
20090601|2009-05-18 07:00,18,407,407,407,407,4
20090601|2009-05-18 07:30,18,407,407,406,406.5,31
20090601|2009-05-18 08:00,18,408,409.05,407,407.2,37
20090601|2009-05-18 08:30,18,407.7,408.2,406,406.5,17
20090601|2009-05-18 09:00,18,407,407.2,405.5,407.2,20
20090601|2009-05-18 09:30,18,407.2,408.4,407.2,408,14
20090601|2009-05-18 10:00,18,408.5,408.5,407.25,407.25,8
20090601|2009-05-18 11:30,18,410.3,411,410.3,411,101
20090601|2009-05-18 12:00,18,411,412.1,410.5,412.1,68
20090601|2009-05-18 12:30,18,411.25,412.6,411.25,412.6,35
20090601|2009-05-18 13:00,18,411.7,411.7,411,411,3
20090601|2009-05-18 13:30,18,413.6,413.6,412.7,412.7,13
20090601|2009-05-18 14:30,18,412,412.1,412,412,20
20090601|2009-05-19 07:30,19,412.15,413.2,412.15,412.5,30
20090601|2009-05-19 08:00,19,413,414.4,412.5,414.4,61
20090601|2009-05-19 08:30,19,413.5,413.5,410.4,410.4,28
20090601|2009-05-19 09:00,19,410.1,410.1,410,410,3
20090601|2009-05-19 09:30,19,412,412,411,411,8
20090601|2009-05-19 10:00,19,410,410,409,409,11
20090601|2009-05-19 10:30,19,412.2,412.2,411.5,411.5,9
20090601|2009-05-19 11:00,19,412,412,411.4,411.4,2
20090601|2009-05-19 11:30,19,413.2,413.2,412.2,412.2,10
20090601|2009-05-19 12:00,19,412.7,413.5,412.7,413.5,55
20090601|2009-05-19 12:30,19,413.65,414.2,413,414,19
20090601|2009-05-19 13:00,19,414.3,414.3,412.5,413.1,35
20090601|2009-05-19 13:30,19,413,414.1,413,413,46
20090601|2009-05-19 14:00,19,413,413,412.7,412.8,70
20090601|2009-05-19 14:30,19,412.9,412.9,411.1,411.1,33
20090601|2009-05-20 07:30,20,415,416.9,415,416.9,2
20090601|2009-05-20 08:00,20,416.9,420,416.9,420,8
20090601|2009-05-20 08:30,20,418.8,421.5,418.8,421.1,27
20090601|2009-05-20 09:00,20,421.2,422,420.8,421.1,17
20090601|2009-05-20 09:30,20,421.1,421.5,420.5,420.5,9
20090601|2009-05-20 10:00,20,420.5,420.5,419.9,419.9,6
20090601|2009-05-20 10:30,20,420,420.1,419.7,419.8,18
20090601|2009-05-20 11:00,20,419.5,420.4,419.5,419.8,5
20090601|2009-05-20 11:30,20,419.1,419.5,418.6,419.5,71
20090601|2009-05-20 12:00,20,418.5,418.5,418.5,418.5,1
20090601|2009-05-20 12:30,20,420.2,421.5,420.2,421.5,16
20090601|2009-05-20 13:00,20,421.5,422.9,419.8,422.9,72
20090601|2009-05-20 13:30,20,422.9,423.35,422.1,423.35,27
20090601|2009-05-21 07:30,21,414.9,415.7,414.9,415.45,32
20090601|2009-05-21 08:00,21,415,415,413.2,413.2,9
20090601|2009-05-21 08:30,21,414.1,414.7,413.5,413.7,37
20090601|2009-05-21 09:00,21,414,414.9,412.5,412.9,28
20090601|2009-05-21 09:30,21,411.4,411.6,411.1,411.55,38
20090601|2009-05-21 10:00,21,411.7,411.7,411.7,411.7,3
20090601|2009-05-21 10:30,21,413,413,413,413,2
20090601|2009-05-21 11:00,21,414,414,414,414,2
20090601|2009-05-21 11:30,21,415,416.3,414.7,416.3,27
20090601|2009-05-21 12:00,21,417.1,417.1,416,416,7
20090601|2009-05-21 12:30,21,416.7,417.5,416.25,417,40
20090601|2009-05-21 13:00,21,418.5,418.5,415,415,7
20090601|2009-05-21 13:30,21,416,416.6,416,416.6,4
20090601|2009-05-22 06:30,22,414.9,414.9,414.9,414.9,1
20090601|2009-05-22 07:30,22,420.5,420.55,420.05,420.05,9
20090601|2009-05-22 08:00,22,421,421,417.3,417.3,19
20090601|2009-05-22 08:30,22,416.2,416.8,415.6,416.65,88
20090601|2009-05-22 09:00,22,416.9,418.1,416.9,418.1,28
20090601|2009-05-22 09:30,22,417.25,417.3,417,417.3,25
20090601|2009-05-22 10:00,22,417,417.7,417,417.7,7
20090601|2009-05-22 10:30,22,417.25,417.25,417,417,6
20090601|2009-05-22 11:00,22,417.5,418.2,417.5,418.2,6
20090601|2009-05-22 11:30,22,417.3,417.3,417,417,6
20090601|2009-05-22 12:00,22,418.7,418.7,418.7,418.7,1
20090601|2009-05-22 12:30,22,419.3,419.3,418.4,418.4,12
20090601|2009-05-22 13:00,22,420,420,420,420,3
20090601|2009-05-22 13:30,22,421.3,421.5,421.3,421.5,6
20090601|2009-05-26 08:00,26,413.4,413.4,410,410.9,69
20090601|2009-05-26 08:30,26,410.85,414.05,410.85,414,62
20090601|2009-05-26 09:00,26,415.7,419.5,415.7,419.2,50
20090601|2009-05-26 09:30,26,419.1,420.8,419.1,420.8,2
20090601|2009-05-26 10:00,26,419.3,419.3,419.3,419.3,3
20090601|2009-05-26 10:30,26,419.7,419.7,419.7,419.7,2
20090601|2009-05-26 11:00,26,419.6,419.6,419,419.35,15
20090601|2009-05-26 11:30,26,421.5,421.5,421.5,421.5,1
20090601|2009-05-26 12:30,26,420.5,421.8,420.25,421.7,16
20090601|2009-05-26 13:00,26,421.8,424.05,421.3,424,44
20090601|2009-05-26 13:30,26,424.1,424.1,422.3,423.5,14
20090601|2009-05-26 14:00,26,423.5,423.5,423.05,423.05,8
20090601|2009-05-26 14:30,26,423.15,423.15,423.15,423.15,5
20090601|2009-05-27 07:00,27,425.5,425.5,424,424,13
20090601|2009-05-27 07:30,27,425,425,425,425,13
20090601|2009-05-27 08:00,27,425.3,426.5,423.65,426.5,32
20090601|2009-05-27 08:30,27,426.5,426.5,424.3,425.6,114
20090601|2009-05-27 09:00,27,426,426,423,423,17
20090601|2009-05-27 10:00,27,423.5,424.95,423.5,424.95,2
20090601|2009-05-27 10:30,27,425,425.9,425,425.9,15
20090601|2009-05-27 11:00,27,426.8,427,426.8,427,5
20090601|2009-05-27 11:30,27,428.3,428.3,427.25,427.25,6
20090601|2009-05-27 12:00,27,427.8,427.8,427.8,427.8,1
20090601|2009-05-27 12:30,27,427,427.1,426,426.2,26
20090601|2009-05-27 13:00,27,424.6,428,424.6,428,8
20090601|2009-05-27 13:30,27,428,428.3,426.7,427.85,14
20090601|2009-05-27 14:30,27,426.9,426.9,426.9,426.9,1
20090601|2009-05-28 08:00,28,429.2,429.9,429.2,429.5,8
20090601|2009-05-28 08:30,28,429.8,430.1,429.5,430.1,13
20090601|2009-05-28 09:00,28,430.25,430.5,428.7,429,91
20090601|2009-05-28 09:30,28,430.35,430.35,430.35,430.35,5
20090601|2009-05-28 10:00,28,435,435.9,434,435.9,14
20090601|2009-05-28 10:30,28,435.7,435.7,434.5,434.6,52
20090601|2009-05-28 11:00,28,434.8,435.6,434,435.5,5
20090601|2009-05-28 11:30,28,434,434,434,434,2
20090601|2009-05-28 12:00,28,434.85,434.85,434.85,434.85,2
20090601|2009-05-28 12:30,28,436.5,436.5,436,436,30
20090601|2009-05-28 13:00,28,437.65,437.65,437.65,437.65,3
20090601|2009-05-28 13:30,28,435.7,436.8,435.7,436.4,7
20090601|2009-05-28 14:00,28,436.9,436.9,436.8,436.8,5
20090601|2009-05-28 14:30,28,435,436.8,435,436.8,13
20090601|2009-05-29 07:30,29,443.5,443.5,443.5,443.5,1
20090601|2009-05-29 08:00,29,442,444.8,442,444.8,4
20090601|2009-05-29 08:30,29,444.8,444.8,441.9,442.1,117
20090601|2009-05-29 09:00,29,442,442.2,441,442.2,37
20090601|2009-05-29 09:30,29,442.05,443,441.85,442.7,26
20090601|2009-05-29 10:00,29,443.2,443.9,442.9,443.9,13
20090601|2009-05-29 10:30,29,443.7,444,442.7,443,26
20090601|2009-05-29 11:00,29,443,443,442.5,442.5,9
20090601|2009-05-29 11:30,29,441.3,441.3,440.8,441.2,8
20090601|2009-05-29 12:00,29,442.5,442.5,439.2,439.2,7
20090601|2009-05-29 12:30,29,438.8,440,437.95,439,24
20090601|2009-05-29 13:00,29,439.55,442.6,439.55,442.2,58
20090601|2009-05-29 13:30,29,443.2,443.3,441.3,442.65,71
20090601|2009-05-29 14:00,29,444,444,443.6,443.6,10
20090601|2009-06-01 06:00,1,446.2,446.2,446.2,446.2,4
20090601|2009-06-01 06:30,1,446.2,450.2,446.2,450.2,141
20090601|2009-06-01 07:00,1,451.2,451.25,451,451,56
20090601|2009-06-01 07:30,1,452.1,452.1,452.1,452.1,10
20090601|2009-06-01 08:00,1,452.5,452.5,451,451,58
20090601|2009-06-01 08:30,1,451.7,453.35,451.7,452.8,33
20090601|2009-06-01 09:00,1,452.8,452.8,451,452.25,10
20090601|2009-06-01 10:30,1,452,455,452,455,7
20090601|2009-06-01 11:00,1,455,455.1,453.55,455.1,63
20090601|2009-06-01 11:30,1,455.25,455.5,454.35,454.35,10
20090601|2009-06-01 12:00,1,455,455,454.5,454.5,7
20090601|2009-06-01 12:30,1,454,455.1,454,455.1,4
20090601|2009-06-01 13:00,1,457.3,458.15,457.3,458.15,34
20090601|2009-06-01 13:30,1,458.6,459,458,459,16
20090601|2009-06-02 07:30,2,455.5,456,455.5,456,31
20090601|2009-06-02 08:00,2,456.5,457,454.5,454.5,119
20090601|2009-06-02 08:30,2,455,455.55,454,455.4,35
20090601|2009-06-02 09:00,2,456,457.8,456,456.5,18
20090601|2009-06-02 09:30,2,457.5,457.5,457.5,457.5,4
20090601|2009-06-02 10:00,2,458.2,458.2,457.5,457.5,2
20090601|2009-06-02 10:30,2,457.1,457.7,457.1,457.7,11
20090601|2009-06-02 11:00,2,456.75,456.9,456.5,456.9,4
20090601|2009-06-02 11:30,2,457.45,458.05,457.45,458.05,5
20090601|2009-06-02 12:00,2,458.5,458.5,457.5,458,23
20090601|2009-06-02 12:30,2,458.4,458.5,458,458,11
20090601|2009-06-02 13:00,2,458.3,460.2,458,458.35,39
20090601|2009-06-02 13:30,2,459,459.7,458.4,459.3,93
20090601|2009-06-03 07:00,3,455,455,454,454,3
20090601|2009-06-03 07:30,3,452.9,453.6,452.7,453.2,52
20090601|2009-06-03 08:00,3,453.8,454.2,452.9,453.25,62
20090601|2009-06-03 08:30,3,453,454,452,452.2,32
20090601|2009-06-03 09:00,3,452,453.4,451.6,453.4,39
20090601|2009-06-03 09:30,3,452.75,452.75,447.95,449.2,76
20090601|2009-06-03 10:00,3,449.2,450,445.8,445.8,52
20090601|2009-06-03 10:30,3,446.25,446.5,444.85,445.4,39
20090601|2009-06-03 11:00,3,444.75,444.75,444.75,444.75,2
20090601|2009-06-03 11:30,3,440.6,440.6,440.6,440.6,20
20090601|2009-06-03 12:00,3,440,440,440,440,19
20090601|2009-06-03 12:30,3,440.5,440.5,438,438.1,43
20090601|2009-06-03 13:00,3,438.5,442,438.3,441.2,15
20090601|2009-06-03 13:30,3,442.5,442.5,441.3,441.6,27
20090601|2009-06-04 07:00,4,446.8,446.8,446.8,446.8,3
20090601|2009-06-04 07:30,4,450,450.9,450,450.9,58
20090601|2009-06-04 08:00,4,451.5,452.8,450.6,451.5,157
20090601|2009-06-04 08:30,4,451.8,451.8,450,450,84
20090601|2009-06-04 09:30,4,449.7,451.5,449.7,451.2,19
20090601|2009-06-04 10:00,4,452.8,452.8,452.8,452.8,19
20090601|2009-06-04 10:30,4,455.25,455.25,454.8,455.1,6
20090601|2009-06-04 11:00,4,454,454,454,454,2
20090601|2009-06-04 11:30,4,456.7,456.7,456.55,456.55,6
20090601|2009-06-04 12:00,4,458.5,458.5,458.5,458.5,5
20090601|2009-06-04 12:30,4,459,459,459,459,7
20090601|2009-06-04 13:00,4,458.55,458.55,457.5,458,11
20090601|2009-06-04 13:30,4,457.5,457.5,457.2,457.2,14
20090601|2009-06-04 14:00,4,457.1,457.7,457.1,457.7,20
20090601|2009-06-04 14:30,4,457.7,458.3,457.6,457.6,7
20090601|2009-06-05 07:30,5,461.5,461.5,458.45,458.45,18
20090601|2009-06-05 08:00,5,457.8,457.8,453.9,454.9,93
20090601|2009-06-05 08:30,5,456.5,456.5,450.8,452,14
20090601|2009-06-05 10:00,5,455.5,455.5,455.5,455.5,5
20090601|2009-06-05 10:30,5,454,457.5,454,457.2,24
20090601|2009-06-05 11:30,5,458.7,458.7,458.6,458.6,4
20090601|2009-06-05 12:00,5,458.25,458.25,456.2,456.2,6
20090601|2009-06-05 12:30,5,455.5,457,455.5,456.7,15
20090601|2009-06-05 13:00,5,452.2,452.2,452.2,452.2,1
20090601|2009-06-05 13:30,5,454.25,454.7,454.25,454.7,4
20090601|2009-06-05 14:00,5,456.5,456.5,456.5,456.5,5
20090601|2009-06-05 14:30,5,455.9,455.9,455.9,455.9,2
20090601|2009-06-08 07:30,8,448.6,448.6,448.6,448.6,1
20090601|2009-06-08 08:00,8,448.55,453.7,448.55,452.4,31
20090601|2009-06-08 09:00,8,451.7,451.7,451.7,451.7,1
20090601|2009-06-08 10:00,8,453.7,453.7,453.7,453.7,14
20090601|2009-06-08 10:30,8,452.3,452.3,452.3,452.3,2
20090601|2009-06-08 11:00,8,452.3,452.3,450.7,450.7,17
20090601|2009-06-08 11:30,8,451.55,452,451.2,451.2,10
20090601|2009-06-08 13:00,8,451.2,451.2,451.1,451.2,8
20090601|2009-06-08 13:30,8,450.5,451.6,450.35,451.6,24
20090601|2009-06-09 06:30,9,456.5,456.5,456.5,456.5,8
20090601|2009-06-09 07:30,9,457,457,457,457,7
20090601|2009-06-09 08:00,9,458,459,458,458.5,19
20090601|2009-06-09 08:30,9,458.25,458.5,456,456,88
20090601|2009-06-09 09:00,9,456,457.3,456,456.7,4
20090601|2009-06-09 09:30,9,457.1,457.4,456,456,38
20090601|2009-06-09 10:00,9,456,456,456,456,1
20090601|2009-06-09 11:00,9,456.65,456.65,456.65,456.65,5
20090601|2009-06-09 12:30,9,458.3,458.3,458.3,458.3,1
20090601|2009-06-09 13:00,9,461.1,461.1,461.1,461.1,19
20090601|2009-06-09 13:30,9,460.1,461,460.1,460.8,13
20090601|2009-06-10 07:30,10,464.8,465.15,464.8,465.15,7
20090601|2009-06-10 08:00,10,465.5,465.5,465,465.5,4
20090601|2009-06-10 08:30,10,464.5,464.5,463.6,464.5,43
20090601|2009-06-10 09:00,10,463.4,463.4,463,463,40
20090601|2009-06-10 09:30,10,468.4,468.4,468.4,468.4,1
20090601|2009-06-10 10:00,10,464.8,464.8,464.8,464.8,1
20090601|2009-06-10 11:00,10,465.5,465.5,464.5,464.5,78
20090601|2009-06-10 11:30,10,465.3,465.3,464.2,464.9,9
20090601|2009-06-10 12:00,10,463.9,463.9,463.9,463.9,2
20090601|2009-06-10 12:30,10,464.4,464.4,464.4,464.4,3
20090601|2009-06-10 13:00,10,462,462,462,462,9
20090601|2009-06-10 13:30,10,464,464,464,464,1
20090601|2009-06-11 08:00,11,467.5,467.5,467.5,467.5,40
20090601|2009-06-11 08:30,11,468,469,468,469,11
20090601|2009-06-11 09:00,11,471.9,471.9,471.9,471.9,1
20090601|2009-06-11 10:00,11,471.5,472.4,471.25,472.4,17
20090601|2009-06-11 12:00,11,474.5,475,474.5,475,3
20090601|2009-06-12 07:30,12,465,465,462,462,30
20090601|2009-06-12 08:00,12,466.5,467,466.5,466.5,7
20090601|2009-06-15 08:00,15,464.4,464.4,464.4,464.4,15
20090601|2009-06-15 08:30,15,460.2,460.2,460.2,460.2,1
20090701|2009-05-08 09:00,8,415.5,415.5,415.5,415.5,2
20090701|2009-06-01 09:30,1,456.5,456.5,456.5,456.5,1
20090701|2009-06-03 08:00,3,457.05,457.05,456,456,16
20090701|2009-06-03 09:30,3,456,456,456,456,1
20090701|2009-06-05 07:30,5,468.55,468.55,468.55,468.55,1
20090701|2009-06-09 08:00,9,463,464.2,462.3,464.2,6
20090701|2009-06-09 08:30,9,463.5,463.5,463.2,463.2,42
20090701|2009-06-09 09:00,9,461.3,461.3,461.3,461.3,1
20090701|2009-06-09 10:00,9,461.8,461.8,461.8,461.8,3
20090701|2009-06-09 10:30,9,462.6,462.6,462.6,462.6,5
20090701|2009-06-09 11:30,9,463.3,463.3,463.3,463.3,2
20090701|2009-06-09 12:00,9,462.8,462.8,462.6,462.6,4
20090701|2009-06-09 12:30,9,463.3,465.3,463.3,465.3,18
20090701|2009-06-09 13:00,9,465.1,465.1,465.1,465.1,6
20090701|2009-06-09 13:30,9,465.6,465.7,465.4,465.4,26
20090701|2009-06-10 07:00,10,471.4,471.4,471.4,471.4,2
20090701|2009-06-10 07:30,10,470.5,470.5,470.5,470.5,7
20090701|2009-06-10 09:30,10,470.5,470.5,469.3,469.3,13
20090701|2009-06-10 11:00,10,469.5,470.7,469.5,470.2,108
20090701|2009-06-10 11:30,10,469.2,469.4,469.1,469.4,5
20090701|2009-06-10 12:00,10,468.2,468.2,467.9,467.9,6
20090701|2009-06-10 12:30,10,467.9,467.9,467.5,467.5,5
20090701|2009-06-10 13:30,10,469.6,469.6,468.7,468.7,7
20090701|2009-06-11 07:30,11,473.7,473.7,472.3,472.3,5
20090701|2009-06-11 08:00,11,471.5,472.7,471.45,472.7,95
20090701|2009-06-11 08:30,11,472.3,474,472.3,474,75
20090701|2009-06-11 09:00,11,474.25,476.6,474.25,476.6,16
20090701|2009-06-11 09:30,11,475.5,476.3,475.5,475.9,6
20090701|2009-06-11 10:00,11,474.5,474.8,474.5,474.8,5
20090701|2009-06-11 10:30,11,477.05,478.6,477.05,478.2,13
20090701|2009-06-11 11:00,11,478.2,478.2,475.8,476.7,19
20090701|2009-06-11 11:30,11,476.9,478.2,476.9,478,8
20090701|2009-06-11 12:30,11,480,480.3,478.7,478.7,29
20090701|2009-06-11 13:00,11,479.3,479.3,478,478,5
20090701|2009-06-11 13:30,11,478,478.4,478,478,9
20090701|2009-06-11 14:00,11,478,478,478,478,1
20090701|2009-06-11 14:30,11,478.5,478.5,478.4,478.4,7
20090701|2009-06-12 07:30,12,469.5,469.5,469.5,469.5,3
20090701|2009-06-12 08:00,12,469.9,471.6,469.8,471.6,8
20090701|2009-06-12 08:30,12,472,472.4,471,472.4,14
20090701|2009-06-12 09:00,12,471,472.9,471,472.9,9
20090701|2009-06-12 09:30,12,472.4,474.1,472,474.1,18
20090701|2009-06-12 10:00,12,472.7,472.7,472.5,472.5,5
20090701|2009-06-12 11:00,12,473,473,472,472,16
20090701|2009-06-12 12:00,12,472.3,472.3,472.2,472.2,6
20090701|2009-06-12 13:00,12,474.25,474.25,474.25,474.25,1
20090701|2009-06-12 13:30,12,473,473,471.5,472.3,10
20090701|2009-06-12 14:00,12,472.5,473.6,472.5,473.6,10
20090701|2009-06-12 14:30,12,473.5,473.5,473,473,8
20090701|2009-06-12 15:00,12,473,473,473,473,3
20090701|2009-06-15 07:00,15,467.65,467.65,467.65,467.65,1
20090701|2009-06-15 08:00,15,468.7,468.7,468,468,37
20090701|2009-06-15 08:30,15,468,468,464.65,464.65,126
20090701|2009-06-15 09:00,15,466,466,466,466,14
20090701|2009-06-15 09:30,15,463.4,463.4,462.9,463.3,10
20090701|2009-06-15 10:00,15,461.15,461.15,459.85,460,11
20090701|2009-06-15 11:00,15,460.2,460.2,460,460,4
20090701|2009-06-15 12:00,15,462,462,461.5,461.5,4
20090701|2009-06-15 13:30,15,463.2,463.2,463.05,463.05,6
20090701|2009-06-16 07:30,16,472.5,472.5,472.5,472.5,19
20090701|2009-06-16 08:00,16,473,475.65,472.7,472.95,83
20090701|2009-06-16 08:30,16,473.2,473.2,470.8,471.4,94
20090701|2009-06-16 09:00,16,471.4,471.5,470.95,471.5,31
20090701|2009-06-16 09:30,16,470.2,471,470.2,471,3
20090701|2009-06-16 10:00,16,470.5,470.5,470.5,470.5,2
20090701|2009-06-16 10:30,16,470.5,470.5,468.9,469,26
20090701|2009-06-16 11:00,16,469,469.1,468.2,469.1,12
20090701|2009-06-16 11:30,16,469,469,464.2,464.2,9
20090701|2009-06-16 12:00,16,462.7,462.7,460.2,460.2,44
20090701|2009-06-16 12:30,16,463.7,464.5,463,463,32
20090701|2009-06-16 13:30,16,462.5,462.5,462,462,7
20090701|2009-06-17 07:30,17,458.4,460,458.1,459.7,38
20090701|2009-06-17 08:00,17,460.1,460.2,459.9,460.2,56
20090701|2009-06-17 08:30,17,460.65,460.65,457.8,458.2,69
20090701|2009-06-17 09:00,17,458,459.1,457.8,459.1,121
20090701|2009-06-17 09:30,17,459.25,459.25,456.15,458.5,43
20090701|2009-06-17 10:00,17,459.9,461.1,459.9,460.85,38
20090701|2009-06-17 10:30,17,459.5,459.7,459.5,459.7,11
20090701|2009-06-17 13:00,17,464.3,464.3,464.3,464.3,2
20090701|2009-06-17 14:30,17,466.5,466.5,466.5,466.5,5
20090701|2009-06-18 07:30,18,466,466.8,465.8,466.1,21
20090701|2009-06-18 08:00,18,467,467,464.5,464.5,40
20090701|2009-06-18 08:30,18,464,464,461.9,461.9,20
20090701|2009-06-18 09:30,18,466.5,466.5,464.25,464.25,9
20090701|2009-06-18 11:00,18,466,466.3,466,466.3,7
20090701|2009-06-18 11:30,18,465.9,465.9,465.9,465.9,2
20090701|2009-06-18 12:30,18,466.7,466.7,466.7,466.7,2
20090701|2009-06-18 13:00,18,466,466,466,466,5
20090701|2009-06-18 13:30,18,466.4,466.4,465.5,465.5,8
20090701|2009-06-19 07:30,19,469,469,468.1,468.1,11
20090701|2009-06-19 08:30,19,467.7,468.05,467.7,468,70
20090701|2009-06-19 09:00,19,467.65,467.65,467.05,467.1,38
20090701|2009-06-19 09:30,19,467,467,467,467,5
20090701|2009-06-19 11:00,19,462.9,463,462.9,463,2
20090701|2009-06-19 11:30,19,461.2,461.2,460.75,460.75,25
20090701|2009-06-19 12:00,19,459.9,460,459.9,460,11
20090701|2009-06-19 12:30,19,459,459.2,457.5,458.3,39
20090701|2009-06-19 13:00,19,455.95,456.25,453.5,456.25,96
20090701|2009-06-19 13:30,19,456,457,456,457,84
20090701|2009-06-22 07:00,22,449.6,449.6,448,448.3,10
20090701|2009-06-22 07:30,22,447.7,447.7,446.25,446.25,9
20090701|2009-06-22 08:00,22,446.45,446.95,445.6,446.95,9
20090701|2009-06-22 08:30,22,447,447,445,445,62
20090701|2009-06-22 09:00,22,443.2,443.5,442.8,443.5,20
20090701|2009-06-22 09:30,22,442.2,442.2,440,440,3
20090701|2009-06-22 10:00,22,440.95,441.45,440.65,441.45,49
20090701|2009-06-22 10:30,22,442,442,439.7,439.7,23
20090701|2009-06-22 11:00,22,439.75,441,439.75,440.2,48
20090701|2009-06-22 11:30,22,440.9,441.2,440.9,441.2,2
20090701|2009-06-22 12:00,22,440.5,440.5,439.5,439.8,22
20090701|2009-06-22 12:30,22,440.85,441.7,440.35,441.3,73
20090701|2009-06-22 13:00,22,441.5,441.5,441,441,12
20090701|2009-06-22 13:30,22,441.7,442,441.45,441.7,38
20090701|2009-06-23 07:30,23,447.2,447.2,446.1,446.1,36
20090701|2009-06-23 08:00,23,446.45,446.45,445.1,445.1,9
20090701|2009-06-23 08:30,23,444.4,446.2,444.4,446,27
20090701|2009-06-23 09:00,23,445.6,445.6,444.7,444.7,2
20090701|2009-06-23 10:30,23,443.4,444.5,443,444.5,25
20090701|2009-06-23 11:00,23,445,445,445,445,1
20090701|2009-06-23 12:00,23,449.25,449.25,449.25,449.25,2
20090701|2009-06-23 12:30,23,449.1,449.1,449.1,449.1,19
20090701|2009-06-23 13:00,23,451.3,452.9,451.3,451.45,19
20090701|2009-06-23 13:30,23,450.3,450.9,450.3,450.9,18
20090701|2009-06-24 07:30,24,451,451,450.5,450.5,6
20090701|2009-06-24 08:00,24,450.3,450.5,450.3,450.5,7
20090701|2009-06-24 08:30,24,449.6,450.1,449.6,450.1,10
20090701|2009-06-24 09:00,24,448.9,450.05,448.9,450.05,3
20090701|2009-06-24 09:30,24,448,448,448,448,1
20090701|2009-06-24 10:00,24,452.75,452.75,452.75,452.75,3
20090701|2009-06-24 10:30,24,452.1,452.5,452,452.1,18
20090701|2009-06-24 11:00,24,452.7,453.2,452.7,453.2,7
20090701|2009-06-24 12:30,24,448,448,448,448,2
20090701|2009-06-24 13:00,24,449.1,449.1,449.1,449.1,2
20090701|2009-06-24 13:30,24,448.6,448.8,447.35,447.35,11
20090701|2009-06-25 06:00,25,450,450,450,450,1
20090701|2009-06-25 07:30,25,451,451,449,449.05,3
20090701|2009-06-25 08:00,25,451.6,452.1,451.2,452.1,15
20090701|2009-06-25 08:30,25,453.5,453.5,451.85,453.1,57
20090701|2009-06-25 09:00,25,453.6,454.7,453.1,454.7,74
20090701|2009-06-25 09:30,25,454.8,455.15,453.3,453.3,8
20090701|2009-06-25 10:00,25,452.5,453,452.3,453,19
20090701|2009-06-25 10:30,25,455.6,456.8,455,456.8,24
20090701|2009-06-25 11:00,25,457.65,457.65,456.8,457.65,16
20090701|2009-06-25 12:00,25,458.3,458.3,458.3,458.3,1
20090701|2009-06-25 12:30,25,459,459,457.7,457.7,16
20090701|2009-06-25 13:00,25,457.45,457.5,456.6,456.6,4
20090701|2009-06-25 13:30,25,455.05,455.8,455.05,455.8,5
20090701|2009-06-26 07:30,26,456.5,456.5,454.25,454.4,14
20090701|2009-06-26 08:00,26,454,454,454,454,4
20090701|2009-06-26 08:30,26,454.5,454.5,453.5,453.5,14
20090701|2009-06-26 09:00,26,453.2,453.2,452,452,16
20090701|2009-06-26 09:30,26,450.9,450.9,450.9,450.9,1
20090701|2009-06-26 10:30,26,449.85,449.9,449.4,449.4,28
20090701|2009-06-26 11:00,26,449.7,450.9,449.7,449.8,11
20090701|2009-06-26 11:30,26,451.5,451.5,451.5,451.5,13
20090701|2009-06-26 12:00,26,450.5,450.5,450.5,450.5,1
20090701|2009-06-26 12:30,26,450.8,451.35,450.6,450.6,21
20090701|2009-06-26 13:00,26,451.1,451.1,451.1,451.1,1
20090701|2009-06-26 13:30,26,450.4,451.3,450.4,451.1,7
20090701|2009-06-29 07:30,29,454.5,454.5,454,454,7
20090701|2009-06-29 08:00,29,454,457.15,453.5,457.15,8
20090701|2009-06-29 08:30,29,457.4,458.3,457.4,458.3,5
20090701|2009-06-29 09:00,29,457.6,459,457.4,458,7
20090701|2009-06-29 09:30,29,459,459.3,459,459.3,3
20090701|2009-06-29 10:30,29,457.5,459,457.5,457.5,21
20090701|2009-06-29 11:00,29,458.7,459.7,458.5,459.7,13
20090701|2009-06-29 11:30,29,458.7,458.7,458,458,13
20090701|2009-06-29 12:00,29,460,461.8,460,461.8,14
20090701|2009-06-29 12:30,29,461.5,461.75,461,461.75,14
20090701|2009-06-29 13:30,29,460.6,461.1,460.6,461.1,12
20090701|2009-06-30 07:00,30,461.1,461.1,461.1,461.1,1
20090701|2009-06-30 07:30,30,461,461,461,461,9
20090701|2009-06-30 08:00,30,458.5,458.5,457.05,457.15,60
20090701|2009-06-30 08:30,30,459.5,459.5,459.5,459.5,7
20090701|2009-06-30 09:00,30,459.5,459.5,452,452,7
20090701|2009-06-30 09:30,30,451,451,446.3,446.3,4
20090701|2009-06-30 10:00,30,448.25,448.25,448.25,448.25,10
20090701|2009-06-30 10:30,30,446.3,447,445.2,447,40
20090701|2009-06-30 11:00,30,447,449,446.8,449,8
20090701|2009-06-30 11:30,30,448.8,449,447.6,447.6,4
20090701|2009-06-30 12:00,30,447.5,447.5,447,447,2
20090701|2009-06-30 12:30,30,446.25,447.2,445.85,447.2,27
20090701|2009-06-30 13:00,30,447.2,450,446.6,449.8,110
20090701|2009-06-30 13:30,30,449.5,450.2,449.5,450.2,13
20090701|2009-06-30 14:00,30,450.2,450.2,450.2,450.2,4
20090701|2009-07-01 07:30,1,457.2,458.5,457.1,458.5,28
20090701|2009-07-01 08:00,1,458.5,459.2,457.9,458.9,116
20090701|2009-07-01 08:30,1,459.75,459.85,459,459.8,27
20090701|2009-07-01 09:00,1,459.6,460.2,458.75,460,54
20090701|2009-07-01 09:30,1,459.5,459.5,456,456,55
20090701|2009-07-01 10:30,1,450.1,450.1,447.8,449.8,62
20090701|2009-07-01 11:00,1,449.8,451.3,449.5,449.7,16
20090701|2009-07-01 12:30,1,445.5,445.7,445,445.5,18
20090701|2009-07-01 13:00,1,447,447,447,447,4
20090701|2009-07-01 13:30,1,448.7,449.75,448.7,449.4,12
20090701|2009-07-01 14:30,1,448.75,448.75,448.75,448.75,3
20090701|2009-07-02 07:00,2,440,440,440,440,2
20090701|2009-07-02 07:30,2,440.45,441,440.45,441,6
20090701|2009-07-02 08:00,2,438.9,438.9,436.2,436.8,58
20090701|2009-07-02 08:30,2,437,437,435.1,435.5,95
20090701|2009-07-02 09:00,2,435.8,436,435,435,57
20090701|2009-07-02 09:30,2,435.85,438.2,435.5,437.25,13
20090701|2009-07-02 10:00,2,438.25,438.25,438.25,438.25,2
20090701|2009-07-02 10:30,2,436.2,436.45,435.5,436,26
20090701|2009-07-02 12:30,2,437.4,437.5,437.4,437.5,6
20090701|2009-07-02 13:00,2,437.2,437.3,436,436.35,112
20090701|2009-07-02 13:30,2,436.1,436.1,435.4,435.7,8
20090701|2009-07-06 08:00,6,421.7,421.7,420,421,68
20090701|2009-07-06 08:30,6,419.3,422.4,419.2,422.4,49
20090701|2009-07-06 09:00,6,422.7,424.5,422,422,73
20090701|2009-07-06 09:30,6,422,422.5,422,422.5,14
20090701|2009-07-06 10:00,6,422.5,422.5,422.5,422.5,20
20090701|2009-07-06 10:30,6,424,424,424,424,20
20090701|2009-07-06 11:00,6,424,424.35,424,424.35,21
20090701|2009-07-06 12:30,6,420,420.5,420,420.5,6
20090701|2009-07-06 13:00,6,421,421,421,421,1
20090701|2009-07-06 13:30,6,420.5,420.5,420.5,420.5,2
20090701|2009-07-07 07:30,7,423.5,423.5,423.4,423.4,76
20090701|2009-07-07 08:00,7,423,423.5,420,421.5,98
20090701|2009-07-07 08:30,7,420.55,421.85,416.8,417,36
20090701|2009-07-07 09:00,7,416.9,418.1,415.4,418.1,22
20090701|2009-07-07 09:30,7,416,416,416,416,2
20090701|2009-07-07 10:00,7,416.75,416.75,415.8,415.8,3
20090701|2009-07-07 10:30,7,414.6,414.8,414.6,414.8,11
20090701|2009-07-07 11:00,7,415,415.5,414.9,415.5,14
20090701|2009-07-07 11:30,7,414.5,414.5,414,414,2
20090701|2009-07-07 12:00,7,416,417,416,417,14
20090701|2009-07-07 12:30,7,417,417,415.3,415.5,19
20090701|2009-07-07 13:00,7,416,416,415.3,415.3,54
20090701|2009-07-07 13:30,7,414.2,414.5,413.85,414.2,106
20090701|2009-07-08 07:30,8,410,410,408.8,409,30
20090701|2009-07-08 08:00,8,410.45,410.5,409.2,410.5,20
20090701|2009-07-08 08:30,8,410.5,410.7,410,410.7,66
20090701|2009-07-08 09:00,8,409.7,410.8,409.7,409.85,32
20090701|2009-07-08 09:30,8,408.6,409.55,408.4,408.85,32
20090701|2009-07-08 10:00,8,406.4,406.4,406.4,406.4,1
20090701|2009-07-08 11:00,8,401.7,401.7,401.5,401.5,2
20090701|2009-07-08 12:00,8,404,405,404,405,4
20090701|2009-07-08 12:30,8,404,404.1,402.5,403.55,8
20090701|2009-07-08 13:00,8,402.5,402.65,402.5,402.65,2
20090701|2009-07-08 13:30,8,400.6,401.3,400.5,400.5,23
20090701|2009-07-08 14:00,8,400.2,400.2,400.2,400.2,1
20090701|2009-07-09 07:30,9,408.05,409,407.8,408.05,27
20090701|2009-07-09 08:00,9,407.6,407.6,405.5,405.5,39
20090701|2009-07-09 08:30,9,403.8,403.8,402,402.4,42
20090701|2009-07-09 09:00,9,403.5,403.5,403.5,403.5,2
20090701|2009-07-09 09:30,9,401,401.1,401,401.1,2
20090701|2009-07-09 10:00,9,400.2,400.2,400.15,400.15,11
20090701|2009-07-09 10:30,9,402.65,402.8,402.5,402.5,16
20090701|2009-07-09 11:00,9,401.5,404,401.5,404,59
20090701|2009-07-09 11:30,9,404.4,404.6,403.5,403.5,8
20090701|2009-07-09 12:30,9,403,403,402.7,402.7,6
20090701|2009-07-09 13:00,9,403.5,404.7,403.5,404.5,13
20090701|2009-07-09 13:30,9,403.6,404.7,403.6,404.2,12
20090701|2009-07-10 07:30,10,397.3,397.6,397.3,397.6,9
20090701|2009-07-10 08:00,10,396.9,398.65,396.9,398.65,161
20090701|2009-07-10 08:30,10,398.9,400.8,398.35,398.35,44
20090701|2009-07-10 09:00,10,399,401.4,398,399.8,23
20090701|2009-07-10 09:30,10,400,400,398.6,399,6
20090701|2009-07-10 10:00,10,398.2,398.6,396.8,396.8,46
20090701|2009-07-10 10:30,10,397.25,398,396.6,397.8,29
20090701|2009-07-10 11:00,10,397.5,398.8,397.5,398.8,3
20090701|2009-07-10 11:30,10,399.8,400.8,399.8,400.8,7
20090701|2009-07-10 12:00,10,401.1,402,401.1,402,7
20090701|2009-07-10 12:30,10,401.4,402,401.3,402,20
20090701|2009-07-10 13:00,10,401.2,402,401.2,402,8
20090701|2009-07-10 13:30,10,401.2,401.6,401.2,401.6,9
20090701|2009-07-13 07:00,13,400.25,403.9,400.25,403.9,125
20090701|2009-07-13 07:30,13,403.9,403.9,403.2,403.2,26
20090701|2009-07-13 08:00,13,400.1,400.1,398.5,398.5,28
20090701|2009-07-13 08:30,13,397.1,397.1,395.9,395.9,5
20090701|2009-07-13 09:00,13,394.5,394.85,394.5,394.6,38
20090701|2009-07-13 10:30,13,398,398,398,398,8
20090701|2009-07-13 12:30,13,400.4,400.7,399.95,400.45,39
20090701|2009-07-13 13:00,13,399.3,399.3,399.3,399.3,3
20090701|2009-07-13 13:30,13,401.4,402,401.4,401.9,11
20090701|2009-07-14 06:30,14,409.4,409.4,409.4,409.4,1
20090701|2009-07-14 07:00,14,409.2,410,409.2,410,95
20090701|2009-07-14 07:30,14,406.85,407,406.7,406.7,15
20090701|2009-07-14 08:00,14,406.7,409,406.7,409,25
20090701|2009-07-14 08:30,14,409,409,407.6,407.6,11
20090701|2009-07-14 09:00,14,407.2,407.2,407.2,407.2,15
20090701|2009-07-14 09:30,14,403.8,403.8,403.4,403.75,10
20090701|2009-07-14 10:00,14,404,404,404,404,1
20090701|2009-07-14 10:30,14,405.15,405.3,405.15,405.3,6
20090701|2009-07-14 11:00,14,404.7,404.7,404.7,404.7,1
20090701|2009-07-14 11:30,14,403.35,403.35,403.35,403.35,1
20090701|2009-07-14 12:00,14,402.6,402.7,402.6,402.7,6
20090701|2009-07-14 12:30,14,403.4,403.5,403.1,403.5,5
20090701|2009-07-14 13:00,14,403.4,404.6,403.4,404.5,4
20090701|2009-07-15 08:00,15,411,411,410.5,410.5,3
20090701|2009-07-15 10:30,15,412.6,412.6,412.6,412.6,2
20090701|2009-07-15 11:30,15,414.1,414.6,414.1,414.6,6
20090701|2009-07-15 12:30,15,414.5,414.5,414.5,414.5,1
20090701|2009-07-16 08:00,16,410.5,410.5,410.5,410.5,1
20090701|2009-07-16 11:30,16,417.55,417.55,417.55,417.55,3
20090801|2009-07-01 08:30,1,462.5,462.5,462.5,462.5,1
20090801|2009-07-06 12:30,6,422.5,422.5,422.5,422.5,5
20090801|2009-07-07 06:30,7,430.6,430.6,430.6,430.6,1
20090801|2009-07-08 09:30,8,414.1,414.6,414.1,414.6,11
20090801|2009-07-08 13:30,8,406.6,406.6,406.6,406.6,3
20090801|2009-07-09 08:00,9,411,411,411,411,20
20090801|2009-07-09 08:30,9,406,406.1,406,406.1,11
20090801|2009-07-09 09:00,9,408.5,408.5,408,408,51
20090801|2009-07-09 13:00,9,409.5,409.5,409.5,409.5,1
20090801|2009-07-09 13:30,9,410.1,410.1,410.1,410.1,1
20090801|2009-07-10 07:00,10,402.7,402.7,402.7,402.7,11
20090801|2009-07-10 08:00,10,402.2,402.7,402.2,402.7,30
20090801|2009-07-10 08:30,10,404,404,403.5,404,9
20090801|2009-07-10 09:00,10,403,403,403,403,3
20090801|2009-07-10 10:00,10,402.3,402.3,401.7,401.7,3
20090801|2009-07-10 10:30,10,401.9,401.9,401.9,401.9,1
20090801|2009-07-10 12:30,10,405.2,406.4,405.2,406.2,26
20090801|2009-07-10 13:00,10,405.2,405.6,405,405.4,19
20090801|2009-07-10 13:30,10,405.5,405.5,405.5,405.5,1
20090801|2009-07-13 07:00,13,408,408,408,408,10
20090801|2009-07-13 08:00,13,405.4,405.4,405.4,405.4,1
20090801|2009-07-13 08:30,13,403.6,403.6,401.3,401.3,23
20090801|2009-07-13 09:00,13,400,401.05,399.5,401.05,3
20090801|2009-07-13 11:30,13,403,403,403,403,1
20090801|2009-07-13 12:30,13,403.8,405,403.8,405,4
20090801|2009-07-13 13:30,13,406.5,406.6,406,406.6,64
20090801|2009-07-13 14:30,13,406,406,406,406,1
20090801|2009-07-13 17:00,14,407,407,407,407,1
20090801|2009-07-14 06:30,14,411.5,412,411.5,412,65
20090801|2009-07-14 07:00,14,414.25,414.25,413,413,22
20090801|2009-07-14 07:30,14,412,412,410.3,410.8,49
20090801|2009-07-14 08:00,14,410.5,414,410.5,413,203
20090801|2009-07-14 08:30,14,413,413,410.6,411.8,17
20090801|2009-07-14 09:00,14,411.7,412.5,411.25,411.25,5
20090801|2009-07-14 09:30,14,407.5,407.75,407.4,407.75,59
20090801|2009-07-14 10:00,14,408,409.25,407.3,409.25,7
20090801|2009-07-14 10:30,14,409.3,409.5,409,409.5,9
20090801|2009-07-14 11:00,14,409.8,409.8,409,409,6
20090801|2009-07-14 12:00,14,406.8,406.8,405.5,406,10
20090801|2009-07-14 12:30,14,407.5,408.1,407.5,408.1,4
20090801|2009-07-14 13:00,14,406.7,408.7,406.7,408.1,175
20090801|2009-07-14 13:30,14,406.2,407.2,406.2,407.1,36
20090801|2009-07-14 14:30,14,406.3,406.3,406.1,406.1,5
20090801|2009-07-14 15:00,14,406.9,406.9,406.9,406.9,7
20090801|2009-07-15 07:30,15,415.9,416.5,415.9,416.3,33
20090801|2009-07-15 08:00,15,416,416.8,414.8,414.8,50
20090801|2009-07-15 08:30,15,415.5,416,414.75,415.5,59
20090801|2009-07-15 09:00,15,415.5,416,415.5,416,3
20090801|2009-07-15 09:30,15,416.8,416.95,413.3,413.35,20
20090801|2009-07-15 10:00,15,414.5,416,414.5,416,15
20090801|2009-07-15 10:30,15,416.7,418,416.7,418,5
20090801|2009-07-15 12:30,15,419,419.3,418,418,3
20090801|2009-07-15 13:30,15,419.1,419.1,419,419.1,15
20090801|2009-07-16 07:30,16,415.65,415.65,415.55,415.55,3
20090801|2009-07-16 08:00,16,414.55,414.55,413.9,413.9,13
20090801|2009-07-16 08:30,16,416,416.2,416,416.2,4
20090801|2009-07-16 09:00,16,417.5,417.5,417,417,5
20090801|2009-07-16 09:30,16,418.1,419.5,418.1,419.5,4
20090801|2009-07-16 10:00,16,420.6,421,420.6,421,11
20090801|2009-07-16 11:30,16,418.6,418.6,418.6,418.6,1
20090801|2009-07-16 12:30,16,417,418.2,417,418.2,6
20090801|2009-07-16 13:00,16,418.25,418.25,418.25,418.25,2
20090801|2009-07-16 13:30,16,422.3,422.3,422.3,422.3,4
20090801|2009-07-17 08:00,17,423.9,425,422.5,425,72
20090801|2009-07-17 08:30,17,425.5,429,425.5,429,29
20090801|2009-07-17 09:00,17,428.75,430.5,428.25,430.5,19
20090801|2009-07-17 09:30,17,429.1,429.1,427,427,5
20090801|2009-07-17 10:00,17,427.5,427.5,427.5,427.5,5
20090801|2009-07-17 10:30,17,427.5,427.5,426.8,426.8,7
20090801|2009-07-17 11:00,17,429.5,430.2,429.3,430.2,6
20090801|2009-07-17 12:30,17,432.2,432.7,432,432.15,34
20090801|2009-07-17 13:00,17,430,430.5,430,430.5,115
20090801|2009-07-17 13:30,17,430.9,431,430.5,430.5,14
20090801|2009-07-17 14:30,17,429.3,429.3,429.3,429.3,6
20090801|2009-07-20 08:00,20,435.5,435.5,434.6,434.6,6
20090801|2009-07-20 08:30,20,435.25,435.25,435.25,435.25,1
20090801|2009-07-20 09:00,20,434.5,435.5,434.5,435.5,26
20090801|2009-07-20 09:30,20,431,431,431,431,1
20090801|2009-07-20 10:00,20,430.2,431.3,429.6,431.3,96
20090801|2009-07-20 10:30,20,432.5,432.5,431.7,431.7,10
20090801|2009-07-20 12:30,20,433.3,434.4,433.3,434.4,11
20090801|2009-07-20 13:30,20,436.4,436.4,435,435,2
20090801|2009-07-21 07:30,21,437.35,439.5,437.35,439,40
20090801|2009-07-21 08:00,21,441,441.5,440,440,6
20090801|2009-07-21 08:30,21,437.2,440.2,437.2,439.5,40
20090801|2009-07-21 09:00,21,440,440,436.7,437.5,13
20090801|2009-07-21 09:30,21,438.1,438.1,438.1,438.1,11
20090801|2009-07-21 10:30,21,436.1,436.1,435,435,10
20090801|2009-07-21 11:00,21,433.5,433.5,433.5,433.5,1
20090801|2009-07-21 12:00,21,432.6,433,431.5,433,7
20090801|2009-07-21 12:30,21,432.6,432.6,432.6,432.6,4
20090801|2009-07-21 13:00,21,436.1,436.1,436.1,436.1,1
20090801|2009-07-21 13:30,21,436,436,435,435,9
20090801|2009-07-22 07:30,22,434,434,429.5,429.9,77
20090801|2009-07-22 08:00,22,430.2,431.4,428.5,428.5,43
20090801|2009-07-22 08:30,22,428.1,428.1,428.1,428.1,7
20090801|2009-07-22 09:00,22,432.1,432.1,432.1,432.1,16
20090801|2009-07-22 09:30,22,435,435,435,435,2
20090801|2009-07-22 12:00,22,436,436,436,436,3
20090801|2009-07-22 12:30,22,436,436,435,436,20
20090801|2009-07-22 13:00,22,438,438,438,438,3
20090801|2009-07-22 13:30,22,437.3,437.3,435.7,435.8,5
20090801|2009-07-23 08:00,23,436,437,434,434,14
20090801|2009-07-23 08:30,23,436,436.5,434.9,436,25
20090801|2009-07-23 09:00,23,436,442.4,436,441.4,15
20090801|2009-07-23 09:30,23,442.4,442.5,439.7,439.7,4
20090801|2009-07-23 10:00,23,443,443,443,443,1
20090801|2009-07-23 10:30,23,444.5,445,443.95,443.95,33
20090801|2009-07-23 11:00,23,443.25,446.3,443.25,446.2,6
20090801|2009-07-23 11:30,23,444.8,444.8,444.8,444.8,2
20090801|2009-07-23 12:30,23,446.5,446.65,444.1,444.1,29
20090801|2009-07-23 13:30,23,444.6,444.8,444.6,444.8,5
20090801|2009-07-24 07:30,24,446.6,446.6,446,446,16
20090801|2009-07-24 08:00,24,445.75,446,444.85,446,71
20090801|2009-07-24 08:30,24,445.8,447.15,444.7,444.7,28
20090801|2009-07-24 09:00,24,444.75,445.5,444.75,445.5,32
20090801|2009-07-24 09:30,24,445.75,445.75,445.05,445.05,13
20090801|2009-07-24 10:30,24,445.6,446.8,445.6,446.8,14
20090801|2009-07-24 11:00,24,446.5,446.5,445.5,446,12
20090801|2009-07-24 11:30,24,446,446,446,446,8
20090801|2009-07-24 12:00,24,445.6,445.6,445.6,445.6,5
20090801|2009-07-24 12:30,24,447.6,449,447.25,449,18
20090801|2009-07-24 13:00,24,449,449,448.5,448.5,9
20090801|2009-07-24 13:30,24,449.3,449.3,447.7,447.75,23
20090801|2009-07-27 07:00,27,450,450,450,450,2
20090801|2009-07-27 07:30,27,448.8,449.5,448.8,449.5,202
20090801|2009-07-27 08:00,27,450.8,451.3,448.8,448.8,17
20090801|2009-07-27 08:30,27,449.5,449.5,448.1,448.1,58
20090801|2009-07-27 09:00,27,449.5,449.5,449.2,449.2,9
20090801|2009-07-27 09:30,27,447.6,447.6,447.6,447.6,2
20090801|2009-07-27 10:30,27,449,449.6,449,449,12
20090801|2009-07-27 11:00,27,448.6,450,448.6,448.9,4
20090801|2009-07-27 11:30,27,448.6,448.6,448.6,448.6,1
20090801|2009-07-27 12:30,27,449.2,450.1,449,450,12
20090801|2009-07-27 13:30,27,449.3,449.3,449.3,449.3,1
20090801|2009-07-28 07:00,28,448,448,448,448,2
20090801|2009-07-28 07:30,28,446.7,449,444.2,449,17
20090801|2009-07-28 08:00,28,449,449,446.9,446.9,38
20090801|2009-07-28 08:30,28,446,447.6,446,447.6,4
20090801|2009-07-28 09:00,28,446.75,446.75,442,443.45,11
20090801|2009-07-28 10:30,28,442,442,442,442,3
20090801|2009-07-28 11:30,28,444,444,444,444,1
20090801|2009-07-28 13:00,28,444.6,444.6,444.6,444.6,34
20090801|2009-07-28 13:30,28,444.7,445.4,444.7,444.9,203
20090801|2009-07-29 07:30,29,437,437,437,437,11
20090801|2009-07-29 08:00,29,437,437,437,437,6
20090801|2009-07-29 08:30,29,437.2,437.2,434.5,435,100
20090801|2009-07-29 09:00,29,435,436,434.5,434.5,22
20090801|2009-07-29 10:00,29,428.4,428.4,428.4,428.4,1
20090801|2009-07-29 10:30,29,425.6,425.8,425.2,425.5,26
20090801|2009-07-29 11:00,29,426,426.8,426,426.5,8
20090801|2009-07-29 11:30,29,426.9,426.9,426.9,426.9,1
20090801|2009-07-29 12:00,29,426.5,426.5,426.5,426.5,1
20090801|2009-07-29 12:30,29,426,427.25,426,427.25,22
20090801|2009-07-29 13:00,29,426,427.7,426,427,4
20090801|2009-07-29 13:30,29,426,426.5,425.5,426.5,7
20090801|2009-07-30 07:30,30,435,435,435,435,28
20090801|2009-07-30 08:00,30,435.5,436.8,435.5,436,103
20090801|2009-07-30 08:30,30,435.45,435.45,435.45,435.45,1
20090801|2009-07-30 09:00,30,437.2,439.9,436.9,439.9,8
20090801|2009-07-30 09:30,30,444,445.5,443.5,445,16
20090801|2009-07-30 10:30,30,443,443.25,442,443.2,47
20090801|2009-07-30 11:00,30,442.75,443.25,442.75,443.1,4
20090801|2009-07-30 11:30,30,445.2,446,444.5,444.5,10
20090801|2009-07-30 12:00,30,445.5,445.5,445.5,445.5,1
20090801|2009-07-30 12:30,30,446.5,446.8,445.8,446.3,68
20090801|2009-07-30 13:00,30,446.1,447.3,446,446.6,14
20090801|2009-07-30 13:30,30,447.1,447.8,447.1,447.65,29
20090801|2009-07-31 07:30,31,447.65,447.65,443.2,444,33
20090801|2009-07-31 08:00,31,443.6,443.6,440,443,14
20090801|2009-07-31 08:30,31,442.5,447,442.5,445.6,34
20090801|2009-07-31 09:00,31,446,447.1,443.6,447.1,24
20090801|2009-07-31 09:30,31,446,446,446,446,2
20090801|2009-07-31 10:00,31,447.2,447.2,447.2,447.2,2
20090801|2009-07-31 10:30,31,450,451.4,450,450.95,29
20090801|2009-07-31 11:00,31,451.15,451.15,451.15,451.15,1
20090801|2009-07-31 12:30,31,453.7,453.7,453.1,453.4,19
20090801|2009-07-31 13:00,31,452.95,459.6,452.6,459,144
20090801|2009-07-31 13:30,31,458.55,458.7,456,456,62
20090801|2009-08-03 07:30,3,467.2,467.8,467.2,467.4,113
20090801|2009-08-03 08:00,3,467.9,470.6,467.5,469.45,120
20090801|2009-08-03 08:30,3,470.8,471.7,469,470,95
20090801|2009-08-03 09:00,3,470.7,473.2,470.2,472.1,42
20090801|2009-08-03 09:30,3,472.7,474,471.1,474,31
20090801|2009-08-03 10:00,3,472.4,472.8,472.4,472.5,9
20090801|2009-08-03 10:30,3,471.15,471.15,470.1,470.5,107
20090801|2009-08-03 11:00,3,471.45,471.45,471.45,471.45,1
20090801|2009-08-03 12:00,3,474.4,474.4,473.2,473.2,17
20090801|2009-08-03 12:30,3,474.7,474.8,474.05,474.05,45
20090801|2009-08-03 13:00,3,475.15,475.15,472.6,472.6,54
20090801|2009-08-03 13:30,3,472.9,473,472.5,472.7,91
20090801|2009-08-03 14:00,3,472.5,472.5,471.95,471.95,10
20090801|2009-08-04 06:30,4,467.2,467.2,467.2,467.2,9
20090801|2009-08-04 07:00,4,467.2,467.2,465.4,465.4,2
20090801|2009-08-04 07:30,4,466,468.1,466,468.1,111
20090801|2009-08-04 08:00,4,468.3,471.3,468.3,469.4,61
20090801|2009-08-04 08:30,4,469.4,470,467.9,470,46
20090801|2009-08-04 09:00,4,471,471,469,469.3,79
20090801|2009-08-04 09:30,4,469.5,472.5,469,470.8,58
20090801|2009-08-04 10:00,4,472,474,471.75,473,43
20090801|2009-08-04 10:30,4,473,474.5,473,473.35,46
20090801|2009-08-04 11:00,4,473.8,474.15,473.4,474.15,10
20090801|2009-08-04 11:30,4,473.65,473.65,473.6,473.6,5
20090801|2009-08-04 12:00,4,475,475,472.3,472.3,14
20090801|2009-08-04 12:30,4,472.5,472.5,470.2,470.5,32
20090801|2009-08-04 13:00,4,473,473.05,473,473,90
20090801|2009-08-04 13:30,4,473.7,473.8,473.2,473.4,20
20090801|2009-08-04 14:00,4,473.4,473.4,473.4,473.4,2
20090801|2009-08-05 07:30,5,472.8,472.8,472.8,472.8,1
20090801|2009-08-05 08:00,5,474.5,475.5,474.5,474.9,58
20090801|2009-08-05 08:30,5,474.5,474.5,471.5,471.5,95
20090801|2009-08-05 09:00,5,474,474,468.7,472,25
20090801|2009-08-05 09:30,5,471,471,467.4,469.75,20
20090801|2009-08-05 10:00,5,472.3,474.8,472.3,474.8,9
20090801|2009-08-05 10:30,5,474.2,474.2,472.6,472.6,13
20090801|2009-08-05 11:00,5,472.1,472.1,472.1,472.1,2
20090801|2009-08-05 11:30,5,472.1,472.1,472.1,472.1,2
20090801|2009-08-05 12:00,5,472.3,472.5,472,472,11
20090801|2009-08-05 13:00,5,476.1,477,475.7,477,194
20090801|2009-08-05 13:30,5,477.7,477.7,476,476.5,19
20090801|2009-08-05 14:00,5,476.5,476.5,476.5,476.5,3
20090801|2009-08-05 14:30,5,476.5,477.1,476.5,477,14
20090801|2009-08-05 15:00,5,476.9,476.9,476.9,476.9,6
20090801|2009-08-06 06:00,6,477.5,477.5,477.5,477.5,1
20090801|2009-08-06 06:30,6,477.5,477.5,477.5,477.5,1
20090801|2009-08-06 07:00,6,477.5,477.5,477.5,477.5,1
20090801|2009-08-06 07:30,6,477.5,477.5,475.05,475.05,2
20090801|2009-08-06 08:00,6,476.4,476.4,475.05,475.05,6
20090801|2009-08-06 08:30,6,475.5,475.5,470.4,470.4,214
20090801|2009-08-06 09:00,6,469.75,470.1,468,469.6,119
20090801|2009-08-06 09:30,6,469.4,471,469.1,471,12
20090801|2009-08-06 10:00,6,469.9,469.9,468.8,468.9,8
20090801|2009-08-06 10:30,6,468.6,468.6,467.9,467.9,4
20090801|2009-08-06 11:00,6,467.9,467.9,467.6,467.6,3
20090801|2009-08-06 12:30,6,470.6,474.1,470.6,473.5,19
20090801|2009-08-06 13:00,6,472.2,472.2,470.6,470.6,2
20090801|2009-08-06 13:30,6,471.9,471.9,471.65,471.65,44
20090801|2009-08-07 07:30,7,470.6,470.6,470.6,470.6,10
20090801|2009-08-07 08:00,7,474.95,476.3,472,472,60
20090801|2009-08-07 08:30,7,473.6,473.6,469.8,469.8,3
20090801|2009-08-07 09:00,7,469,469,468,468,3
20090801|2009-08-07 09:30,7,468.8,469.25,468.8,469.25,2
20090801|2009-08-07 10:00,7,471.1,471.9,471.1,471.9,3
20090801|2009-08-07 10:30,7,473,473.5,473,473.5,2
20090801|2009-08-07 12:30,7,471.2,471.2,468.9,468.9,4
20090801|2009-08-07 13:00,7,469.6,469.6,466.2,466.2,39
20090801|2009-08-07 13:30,7,466.2,466.4,466.1,466.1,43
20090801|2009-08-10 07:30,10,465.15,465.15,465.15,465.15,2
20090801|2009-08-10 08:00,10,465,470,465,469,139
20090801|2009-08-10 08:30,10,469,470,469,469,24
20090801|2009-08-10 09:00,10,467.8,468.3,467.8,468.3,59
20090801|2009-08-10 09:30,10,468.3,470.2,468.3,470.2,15
20090801|2009-08-10 10:00,10,470.7,470.7,470.7,470.7,1
20090801|2009-08-10 11:00,10,468.25,468.25,467.75,467.75,4
20090801|2009-08-10 11:30,10,466,466,465.8,465.8,6
20090801|2009-08-10 13:00,10,465,465.15,465,465,11
20090801|2009-08-10 13:30,10,465.3,466.2,465.3,466.1,33
20090801|2009-08-11 07:30,11,466.65,466.65,466.65,466.65,10
20090801|2009-08-11 08:00,11,466.85,466.85,465,465,11
20090801|2009-08-11 08:30,11,462.7,462.7,459.7,459.7,16
20090801|2009-08-11 09:00,11,459,459,459,459,1
20090801|2009-08-11 09:30,11,458.5,458.5,458.5,458.5,5
20090801|2009-08-11 12:00,11,459.85,459.85,459.85,459.85,3
20090801|2009-08-11 13:00,11,460.95,462,460.7,461.2,35
20090801|2009-08-11 13:30,11,459.8,460.3,459.8,460.3,9
20090801|2009-08-12 07:30,12,460,460,459.75,459.75,42
20090801|2009-08-12 08:00,12,460,461.2,460,461.2,72
20090801|2009-08-12 09:00,12,465.5,466,465.5,466,3
20090801|2009-08-12 09:30,12,462.5,464.8,462.5,464.8,6
20090801|2009-08-12 11:00,12,465,465,465,465,69
20090801|2009-08-12 11:30,12,466.05,466.25,466,466,5
20090801|2009-08-12 12:00,12,466.5,466.5,466.5,466.5,1
20090801|2009-08-12 12:30,12,465.5,465.5,465.5,465.5,2
20090801|2009-08-12 13:00,12,464,464,464,464,1
20090801|2009-08-12 13:30,12,463.6,464,462.75,464,9
20090801|2009-08-12 14:00,12,464.2,464.2,464.2,464.2,1
20090801|2009-08-13 06:30,13,470.1,470.75,470.1,470.75,2
20090801|2009-08-13 07:30,13,470.8,470.8,470.8,470.8,10
20090801|2009-08-13 08:00,13,470.4,471.05,470.4,471.05,20
20090801|2009-08-13 11:00,13,469.4,469.4,469.4,469.4,3
20090801|2009-08-13 13:30,13,464.1,464.1,464.1,464.1,1
20090801|2009-08-14 08:00,14,464,464,464,464,17
20090801|2009-08-14 08:30,14,465.5,465.5,465,465,2
20090801|2009-08-14 09:00,14,460.9,460.9,460.3,460.3,2
20090801|2009-08-14 12:30,14,449.6,450,449.6,450,4
20090801|2009-08-14 13:00,14,449,449,449,449,1
20090801|2009-08-17 08:00,17,440.5,441.5,440.5,441.5,38
20090801|2009-08-17 09:00,17,439.35,439.35,439.35,439.35,5
20090901|2009-07-10 06:30,10,411,411,411,411,1
20090901|2009-07-14 08:00,14,416.25,416.25,416.25,416.25,1
20090901|2009-07-16 07:30,16,418.9,418.9,418.9,418.9,1
20090901|2009-07-17 08:00,17,428,428.25,428,428.25,2
20090901|2009-07-23 09:00,23,447.5,447.5,447.5,447.5,1
20090901|2009-07-23 10:00,23,449.5,449.5,449.5,449.5,1
20090901|2009-07-30 09:00,30,445,446.65,445,446.65,2
20090901|2009-08-06 08:30,6,480.6,480.6,479.2,479.2,3
20090901|2009-08-06 09:00,6,476.8,477.4,476.8,477.4,13
20090901|2009-08-06 10:00,6,478,478,477.6,477.6,2
20090901|2009-08-06 10:30,6,476.8,476.8,476.8,476.8,1
20090901|2009-08-06 12:00,6,477.4,477.4,477.4,477.4,1
20090901|2009-08-06 12:30,6,480.7,482,480.4,481.2,20
20090901|2009-08-07 11:30,7,475.9,475.9,475.9,475.9,1
20090901|2009-08-07 13:30,7,473.75,473.75,473.75,473.75,11
20090901|2009-08-10 09:30,10,478,478,478,478,9
20090901|2009-08-10 13:30,10,474.2,474.2,474.2,474.2,10
20090901|2009-08-11 08:30,11,472,472,467.9,467.9,45
20090901|2009-08-11 09:00,11,466.95,466.95,466.95,466.95,1
20090901|2009-08-11 09:30,11,466.65,466.65,466.65,466.65,1
20090901|2009-08-11 13:30,11,468.1,468.1,468.1,468.1,9
20090901|2009-08-12 09:00,12,472.3,472.75,472.3,472.75,39
20090901|2009-08-12 09:30,12,472.75,472.75,472.75,472.75,16
20090901|2009-08-12 10:00,12,471.95,471.95,471.95,471.95,4
20090901|2009-08-12 11:00,12,472.9,473.15,472.9,473.15,70
20090901|2009-08-12 11:30,12,472.3,472.3,472.3,472.3,3
20090901|2009-08-12 13:00,12,472,472,470.9,470.9,46
20090901|2009-08-12 13:30,12,471.35,471.35,471.35,471.35,4
20090901|2009-08-12 14:00,12,470.6,470.6,470.6,470.6,2
20090901|2009-08-12 14:30,12,471.5,471.5,471.5,471.5,3
20090901|2009-08-13 07:00,13,480.6,480.6,480.6,480.6,1
20090901|2009-08-13 07:30,13,479.75,479.75,477,478.3,124
20090901|2009-08-13 08:00,13,478,479,475.2,475.5,72
20090901|2009-08-13 08:30,13,475.7,475.8,472.5,472.5,27
20090901|2009-08-13 09:00,13,474,474.9,474,474.9,3
20090901|2009-08-13 09:30,13,476.5,476.5,476.5,476.5,1
20090901|2009-08-13 12:30,13,475,475,475,475,2
20090901|2009-08-13 13:30,13,473.7,473.7,473.7,473.7,6
20090901|2009-08-14 07:30,14,473.7,473.7,472,472,2
20090901|2009-08-14 08:00,14,473.5,473.7,473.5,473.7,2
20090901|2009-08-14 08:30,14,473,473,472.2,472.2,73
20090901|2009-08-14 09:00,14,470,470,465.8,465.8,10
20090901|2009-08-14 09:30,14,466.05,466.05,463.7,463.7,4
20090901|2009-08-14 11:30,14,458.5,458.5,458.5,458.5,2
20090901|2009-08-14 12:00,14,460,460,459.5,459.5,3
20090901|2009-08-14 12:30,14,457.2,457.2,457.2,457.2,1
20090901|2009-08-14 13:00,14,458.3,458.3,458.3,458.3,4
20090901|2009-08-14 13:30,14,457.8,458.1,457.8,458.1,4
20090901|2009-08-17 07:30,17,449,450,449,449.8,27
20090901|2009-08-17 08:00,17,449.5,450.5,449.35,450.1,95
20090901|2009-08-17 08:30,17,448,448,447,447.4,109
20090901|2009-08-17 09:00,17,447.05,447.05,447.05,447.05,1
20090901|2009-08-17 10:00,17,445.2,445.2,445.2,445.2,1
20090901|2009-08-17 10:30,17,447,447,446.3,446.6,44
20090901|2009-08-17 13:00,17,449.4,452.2,449.4,451.65,62
20090901|2009-08-17 13:30,17,451.4,451.4,451,451,18
20090901|2009-08-18 07:30,18,449.7,450,448.3,450,89
20090901|2009-08-18 08:00,18,447.6,449,447.6,448,21
20090901|2009-08-18 08:30,18,449,450.3,449,450.3,36
20090901|2009-08-18 09:00,18,450.2,453.4,450.2,453.4,20
20090901|2009-08-18 09:30,18,454.05,454.3,453.7,453.7,7
20090901|2009-08-18 10:00,18,453,453.5,453,453.5,4
20090901|2009-08-18 10:30,18,455.5,455.5,455.5,455.5,1
20090901|2009-08-18 11:00,18,459,459,459,459,5
20090901|2009-08-18 11:30,18,459,459,459,459,2
20090901|2009-08-18 13:00,18,460.4,462.95,460.4,462.95,2
20090901|2009-08-18 13:30,18,460.1,461,460.1,460.9,11
20090901|2009-08-19 07:00,19,456.6,456.7,455,455,173
20090901|2009-08-19 07:30,19,455,456.6,455,456.6,60
20090901|2009-08-19 08:30,19,455.7,459.3,455.7,459.3,16
20090901|2009-08-19 09:00,19,459.5,460,458.9,459,12
20090901|2009-08-19 09:30,19,465,467.45,464.75,464.75,6
20090901|2009-08-19 10:00,19,465.55,465.55,465.55,465.55,1
20090901|2009-08-19 10:30,19,467.45,469.35,467.45,469.35,40
20090901|2009-08-19 12:00,19,471.2,471.2,471.2,471.2,3
20090901|2009-08-19 12:30,19,469.7,470.7,469.7,470.7,7
20090901|2009-08-19 13:00,19,473,473,472.5,472.5,47
20090901|2009-08-19 13:30,19,472.7,472.7,472.7,472.7,1
20090901|2009-08-20 07:30,20,471.5,471.5,471.5,471.5,2
20090901|2009-08-20 08:00,20,471,471,469.35,469.7,46
20090901|2009-08-20 08:30,20,469.7,471.1,469.7,470.6,24
20090901|2009-08-20 09:00,20,470.5,470.5,469.85,469.85,11
20090901|2009-08-20 09:30,20,469,469.5,469,469.5,10
20090901|2009-08-20 10:00,20,468.5,468.5,468,468,2
20090901|2009-08-20 10:30,20,468.75,468.95,468.6,468.95,19
20090901|2009-08-20 11:00,20,468.3,468.3,465.5,465.5,16
20090901|2009-08-20 11:30,20,466.2,466.2,466.2,466.2,1
20090901|2009-08-20 12:00,20,466.9,466.9,466.9,466.9,3
20090901|2009-08-20 12:30,20,467.6,467.6,466,466.9,15
20090901|2009-08-20 13:00,20,467.25,467.25,467.25,467.25,1
20090901|2009-08-20 13:30,20,466.1,466.4,466.1,466.4,8
20090901|2009-08-21 07:30,21,471,471,471,471,1
20090901|2009-08-21 08:00,21,472.2,472.65,472.2,472.65,13
20090901|2009-08-21 08:30,21,471.6,472.05,471.6,472.05,32
20090901|2009-08-21 09:00,21,472.65,474,472.65,474,10
20090901|2009-08-21 09:30,21,472.65,472.65,471,471,3
20090901|2009-08-21 10:00,21,469.5,469.5,469.5,469.5,4
20090901|2009-08-21 10:30,21,471,471,470.75,470.75,20
20090901|2009-08-21 11:30,21,471.25,471.25,471.25,471.25,4
20090901|2009-08-21 12:30,21,470.3,470.3,470.3,470.3,3
20090901|2009-08-21 13:30,21,469.6,470.7,469.6,470.7,10
20090901|2009-08-24 07:30,24,472,472,472,472,6
20090901|2009-08-24 08:00,24,474.35,474.35,473.8,473.8,9
20090901|2009-08-24 08:30,24,474.2,475,473.2,473.55,69
20090901|2009-08-24 09:00,24,474.25,474.25,473,473.9,5
20090901|2009-08-24 09:30,24,473.1,474,473.1,474,8
20090901|2009-08-24 10:30,24,474.8,474.8,474.5,474.5,18
20090901|2009-08-24 11:00,24,474.5,474.5,474.5,474.5,1
20090901|2009-08-24 11:30,24,476.2,476.2,476.2,476.2,6
20090901|2009-08-24 12:00,24,476.2,476.2,473,473.05,13
20090901|2009-08-24 13:00,24,473.6,475.2,473.6,474.95,50
20090901|2009-08-24 13:30,24,474.7,474.9,474.4,474.5,30
20090901|2009-08-25 07:30,25,475.2,475.2,475.2,475.2,6
20090901|2009-08-25 08:00,25,474.75,474.75,473.6,473.7,55
20090901|2009-08-25 08:30,25,474,474,473.1,473.5,8
20090901|2009-08-25 09:00,25,474.8,474.8,469.8,470.4,25
20090901|2009-08-25 09:30,25,471.2,471.2,471.2,471.2,1
20090901|2009-08-25 10:00,25,472,472,472,472,3
20090901|2009-08-25 10:30,25,472.75,473.1,472.75,473.1,6
20090901|2009-08-25 11:00,25,471.35,471.35,471.35,471.35,5
20090901|2009-08-25 12:00,25,464,464,464,464,5
20090901|2009-08-25 12:30,25,463.5,463.5,460.65,461.8,22
20090901|2009-08-25 13:00,25,461.8,463.5,461.75,463.5,222
20090901|2009-08-25 13:30,25,462.85,462.85,462,462.2,28
20090901|2009-08-26 07:30,26,461.5,461.5,461.5,461.5,36
20090901|2009-08-26 08:00,26,462,462,460.1,460.1,29
20090901|2009-08-26 08:30,26,459,459,457,457.35,57
20090901|2009-08-26 09:00,26,458.3,458.75,458,458,3
20090901|2009-08-26 09:30,26,461,461.5,459,459,6
20090901|2009-08-26 10:30,26,459.3,459.3,459.3,459.3,17
20090901|2009-08-26 12:00,26,459,459.5,459,459.5,5
20090901|2009-08-26 12:30,26,459.25,459.25,459.25,459.25,12
20090901|2009-08-26 13:00,26,461.5,461.5,461.5,461.5,1
20090901|2009-08-26 13:30,26,461.6,461.7,461.2,461.3,67
20090901|2009-08-27 07:30,27,459.05,459.05,459.05,459.05,12
20090901|2009-08-27 08:00,27,459,459,458.5,458.5,20
20090901|2009-08-27 08:30,27,457,457,455.8,456,82
20090901|2009-08-27 09:00,27,454.5,455.5,454.5,455.4,6
20090901|2009-08-27 09:30,27,456,456,455.5,455.5,9
20090901|2009-08-27 10:30,27,455.1,455.1,455.1,455.1,22
20090901|2009-08-27 12:30,27,461.1,461.1,461.1,461.1,1
20090901|2009-08-27 13:00,27,465.3,465.3,465.3,465.3,4
20090901|2009-08-27 13:30,27,463.95,466,463.95,465.8,8
20090901|2009-08-27 14:00,27,465.7,465.7,465.7,465.7,1
20090901|2009-08-28 07:30,28,468,468.5,468,468.3,12
20090901|2009-08-28 08:00,28,469.3,469.3,469.3,469.3,4
20090901|2009-08-28 08:30,28,469.5,469.5,468.5,468.5,40
20090901|2009-08-28 09:00,28,466.5,468.5,466.5,467.8,61
20090901|2009-08-28 09:30,28,467.5,469.5,466.3,469.5,21
20090901|2009-08-28 10:00,28,469,469,469,469,5
20090901|2009-08-28 10:30,28,467.4,467.4,467.4,467.4,13
20090901|2009-08-28 11:00,28,467.5,467.5,467.5,467.5,1
20090901|2009-08-28 12:00,28,467,467,467,467,1
20090901|2009-08-28 12:30,28,467.8,467.8,467.8,467.8,10
20090901|2009-08-28 13:00,28,468.6,468.6,466.2,466.2,143
20090901|2009-08-28 13:30,28,466.2,466.2,466.2,466.2,287
20090901|2009-08-31 08:00,31,457,457,454,455.2,8
20090901|2009-08-31 08:30,31,455.1,455.6,453.5,454.15,123
20090901|2009-08-31 09:00,31,454.8,455.5,452,452,33
20090901|2009-08-31 09:30,31,451.05,452.8,450.5,452.8,4
20090901|2009-08-31 10:30,31,449,449.55,449,449.55,51
20090901|2009-08-31 11:00,31,449.6,450.2,447.4,447.4,31
20090901|2009-08-31 11:30,31,450.2,450.2,450.2,450.2,4
20090901|2009-08-31 12:30,31,451.6,452.5,451.6,451.6,51
20090901|2009-08-31 13:00,31,451.7,453.25,451.2,453.1,59
20090901|2009-08-31 13:30,31,453,453.7,452.75,453.2,47
20090901|2009-09-01 07:30,1,452.1,452.1,452.1,452.1,27
20090901|2009-09-01 08:00,1,451.5,452.2,451.5,452.2,46
20090901|2009-09-01 08:30,1,453.4,457,453.4,457,94
20090901|2009-09-01 09:00,1,456.5,458.8,456.5,457,22
20090901|2009-09-01 10:00,1,453.3,453.3,451,451.4,34
20090901|2009-09-01 10:30,1,445,445,445,445,20
20090901|2009-09-01 12:30,1,446,446,446,446,8
20090901|2009-09-01 13:00,1,443.95,443.95,442.85,443,13
20090901|2009-09-01 13:30,1,443,444.3,442.5,443.5,38
20090901|2009-09-02 07:30,2,440.35,442.5,439.75,442.5,36
20090901|2009-09-02 08:00,2,437.7,440.6,437.45,440.6,63
20090901|2009-09-02 08:30,2,440,442,440,442,57
20090901|2009-09-02 09:00,2,440.35,441,440,441,32
20090901|2009-09-02 09:30,2,439.5,445,438.5,443.5,45
20090901|2009-09-02 10:00,2,443.8,444.7,443,444.7,27
20090901|2009-09-02 10:30,2,443.5,444,441.7,441.7,24
20090901|2009-09-02 12:30,2,441.1,441.1,441.1,441.1,7
20090901|2009-09-02 13:00,2,441.1,442,441.1,442,28
20090901|2009-09-02 13:30,2,441.6,441.6,441.6,441.6,93
20090901|2009-09-03 07:30,3,443,444.7,443,444.7,24
20090901|2009-09-03 08:00,3,443,445.2,443,443,107
20090901|2009-09-03 08:30,3,445.15,445.15,443,443,40
20090901|2009-09-03 09:00,3,443.4,443.4,441,441,6
20090901|2009-09-03 09:30,3,441.4,442.2,441,441,15
20090901|2009-09-03 10:00,3,441.3,441.5,439.45,439.45,15
20090901|2009-09-03 10:30,3,440,440.65,440,440.65,8
20090901|2009-09-03 11:30,3,441.5,441.5,441.5,441.5,1
20090901|2009-09-03 12:30,3,441.25,441.25,441.25,441.25,4
20090901|2009-09-03 13:00,3,439.4,439.4,439.4,439.4,3
20090901|2009-09-03 13:30,3,439.6,440.5,439.6,440.5,5
20090901|2009-09-04 08:00,4,438,438.3,434,437.6,249
20090901|2009-09-04 08:30,4,437,439,437,439,7
20090901|2009-09-04 09:00,4,436.2,438,436.2,438,18
20090901|2009-09-04 09:30,4,438,438.5,436.8,436.8,31
20090901|2009-09-04 10:00,4,436.8,436.8,435,435,39
20090901|2009-09-04 10:30,4,435,437.25,435,436.95,22
20090901|2009-09-04 11:00,4,437.25,440.75,437.25,440,20
20090901|2009-09-04 11:30,4,439.5,439.5,439.5,439.5,3
20090901|2009-09-04 12:00,4,438.8,438.8,438.5,438.5,5
20090901|2009-09-04 12:30,4,439,439,438.75,439,4
20090901|2009-09-04 13:00,4,439,440,438.6,438.6,11
20090901|2009-09-04 13:30,4,440.1,440.1,438,438.7,20
20090901|2009-09-08 07:30,8,448.9,452.3,448.9,451,59
20090901|2009-09-08 08:00,8,451.25,453.7,450.5,450.5,123
20090901|2009-09-08 08:30,8,451.1,451.1,447.5,450.4,120
20090901|2009-09-08 09:00,8,448,452,448,452,78
20090901|2009-09-08 09:30,8,453,455,453,453.8,57
20090901|2009-09-08 10:00,8,454.75,456,454.75,455.5,23
20090901|2009-09-08 11:00,8,453.8,453.8,453.8,453.8,10
20090901|2009-09-08 11:30,8,455.2,456,455,455,38
20090901|2009-09-08 12:30,8,453.5,453.8,452.5,453.5,22
20090901|2009-09-08 13:00,8,452,452.5,450.7,452.5,11
20090901|2009-09-08 13:30,8,452.3,453.5,452.3,453,28
20090901|2009-09-09 07:30,9,456.5,456.5,455.6,455.6,23
20090901|2009-09-09 08:00,9,454.4,455.6,454.4,455.6,18
20090901|2009-09-09 08:30,9,455.85,455.85,454.2,455,8
20090901|2009-09-09 09:00,9,455.5,457.6,455.5,457.3,27
20090901|2009-09-09 09:30,9,457,457,457,457,2
20090901|2009-09-09 10:00,9,458,458.7,457.5,457.5,34
20090901|2009-09-09 10:30,9,457.5,459.5,457.5,458.7,7
20090901|2009-09-09 11:00,9,458.5,458.5,458.5,458.5,5
20090901|2009-09-09 11:30,9,458,458.4,458,458.4,2
20090901|2009-09-09 12:00,9,458.2,458.2,457.9,458,3
20090901|2009-09-09 12:30,9,455.25,455.25,455.25,455.25,1
20090901|2009-09-09 13:00,9,455.5,455.5,452,452,5
20090901|2009-09-10 07:30,10,453.5,455,453.25,455,8
20090901|2009-09-10 08:30,10,451,452.4,450,452.4,86
20090901|2009-09-10 09:00,10,453.5,453.5,453.5,453.5,1
20090901|2009-09-10 09:30,10,454.3,454.3,454.3,454.3,3
20090901|2009-09-10 11:30,10,453,453,453,453,36
20090901|2009-09-10 12:00,10,454.75,454.75,454,454,5
20090901|2009-09-10 12:30,10,454.8,456.3,454.8,456.3,50
20090901|2009-09-10 13:30,10,457.2,457.2,457,457,4
20090901|2009-09-11 07:30,11,457.3,457.3,456,456,11
20090901|2009-09-11 08:00,11,458.6,462.35,458.6,461.65,8
20090901|2009-09-11 08:30,11,462.1,462.1,459.65,460.1,42
20090901|2009-09-11 09:00,11,457,457,457,457,1
20090901|2009-09-11 09:30,11,457.5,457.5,457.5,457.5,1
20090901|2009-09-11 10:00,11,457,457,453.65,453.65,6
20090901|2009-09-11 10:30,11,454,454,451.3,451.3,11
20090901|2009-09-11 11:00,11,449,449,446.1,446.1,20
20090901|2009-09-11 11:30,11,446,446.5,443,443,5
20090901|2009-09-11 12:00,11,445,445.4,445,445.4,4
20090901|2009-09-11 13:00,11,442.95,444.5,442.4,444.5,4
20090901|2009-09-11 13:30,11,443.4,444.5,443.4,444.5,5
20090901|2009-09-14 07:30,14,441,442.5,441,442.5,8
20090901|2009-09-14 08:00,14,441,442,440,442,57
20090901|2009-09-14 08:30,14,444.2,444.2,443.15,443.7,15
20090901|2009-09-14 09:00,14,444.55,444.55,442,443.3,6
20090901|2009-09-14 10:00,14,444.25,444.5,444,444,6
20090901|2009-09-14 10:30,14,443,443.7,443,443.7,2
20090901|2009-09-14 11:00,14,443,443,443,443,3
20090901|2009-09-14 11:30,14,443.3,443.5,443.3,443.5,29
20090901|2009-09-14 12:30,14,443,443.25,443,443.25,4
20090901|2009-09-14 13:00,14,443.35,443.5,443.35,443.5,3
20090901|2009-09-14 13:30,14,444.1,445,444.1,445,2
20090901|2009-09-15 07:30,15,448.8,448.8,448.8,448.8,2
20090901|2009-09-15 08:00,15,447.5,447.5,447.5,447.5,1
20090901|2009-09-15 08:30,15,446.6,446.6,446.6,446.6,1
20090901|2009-09-15 09:00,15,446,446,446,446,2
20090901|2009-09-15 09:30,15,447,448.5,447,448,4
20090901|2009-09-15 10:00,15,446.3,446.5,446,446,11
20090901|2009-09-15 10:30,15,445.5,448,445.5,448,4
20090901|2009-09-15 11:00,15,448,450,448,450,13
20090901|2009-09-15 11:30,15,450.2,450.7,450.2,450.7,8
20090901|2009-09-15 12:00,15,454.2,454.2,454.2,454.2,2
20090901|2009-09-16 09:00,16,457.3,457.3,457.3,457.3,9
20090901|2009-09-16 09:30,16,456.6,459,456.6,459,6
20091001|2009-08-24 08:00,24,481.5,481.5,481.5,481.5,1
20091001|2009-08-25 11:00,25,480,480,480,480,1
20091001|2009-09-08 08:00,8,458,458,458,458,1
20091001|2009-09-08 13:30,8,461.3,461.3,461.3,461.3,2
20091001|2009-09-09 06:00,9,464,464,464,464,1
20091001|2009-09-09 06:30,9,465.5,465.5,463,463,3
20091001|2009-09-09 07:00,9,464.1,464.1,464.1,464.1,1
20091001|2009-09-09 08:00,9,463.8,463.8,463.8,463.8,5
20091001|2009-09-09 08:30,9,462.55,463,462.55,463,2
20091001|2009-09-09 09:00,9,463.4,466.1,463,465.3,9
20091001|2009-09-09 09:30,9,465.2,465.2,465.2,465.2,1
20091001|2009-09-09 10:00,9,466,466,466,466,1
20091001|2009-09-09 10:30,9,466,467.8,466,467.5,11
20091001|2009-09-09 11:00,9,467,467.3,466.5,466.5,21
20091001|2009-09-09 11:30,9,465.5,465.5,465.5,465.5,1
20091001|2009-09-09 12:30,9,464.5,464.5,464.5,464.5,1
20091001|2009-09-09 13:00,9,464.5,464.5,464.5,464.5,1
20091001|2009-09-09 13:30,9,462.8,463.95,462.2,462.5,14
20091001|2009-09-10 07:30,10,463,463,463,463,9
20091001|2009-09-10 08:00,10,459.5,459.5,459.5,459.5,1
20091001|2009-09-10 09:00,10,461.6,461.6,461.6,461.6,6
20091001|2009-09-10 09:30,10,462,463.9,462,463.9,16
20091001|2009-09-10 10:00,10,462.9,462.9,462.9,462.9,1
20091001|2009-09-10 12:00,10,462,462,462,462,4
20091001|2009-09-10 12:30,10,463.8,464.2,463.8,463.8,47
20091001|2009-09-10 13:00,10,464.55,464.55,464.55,464.55,1
20091001|2009-09-11 08:00,11,467.4,467.4,467.4,467.4,1
20091001|2009-09-11 08:30,11,470.3,470.3,470.3,470.3,1
20091001|2009-09-11 09:00,11,468.1,468.1,466.3,466.3,20
20091001|2009-09-11 09:30,11,465.8,465.8,465.8,465.8,3
20091001|2009-09-11 10:00,11,463.8,463.8,463.8,463.8,2
20091001|2009-09-11 10:30,11,459.55,459.55,459.55,459.55,16
20091001|2009-09-11 11:00,11,459,459,459,459,1
20091001|2009-09-11 11:30,11,452.25,452.25,451.6,451.6,2
20091001|2009-09-11 12:30,11,450.6,450.6,450.6,450.6,19
20091001|2009-09-14 07:30,14,451,451,451,451,30
20091001|2009-09-14 08:00,14,451.7,451.7,448,450,80
20091001|2009-09-14 08:30,14,451.9,451.9,451.9,451.9,9
20091001|2009-09-14 09:30,14,451.2,455.1,451.2,455.1,3
20091001|2009-09-14 10:00,14,453.1,453.1,453.1,453.1,6
20091001|2009-09-14 10:30,14,451.5,451.8,451.4,451.4,50
20091001|2009-09-14 12:00,14,451.9,451.9,451.9,451.9,5
20091001|2009-09-14 12:30,14,452,452,452,452,4
20091001|2009-09-14 13:00,14,452.1,452.1,452,452,10
20091001|2009-09-14 13:30,14,453.5,453.6,453.05,453.05,3
20091001|2009-09-15 07:30,15,455.75,456.25,455.5,455.6,36
20091001|2009-09-15 08:00,15,454.6,455.7,454.6,455,110
20091001|2009-09-15 08:30,15,453.7,457.5,451.2,457.5,72
20091001|2009-09-15 09:00,15,455,455,453.3,453.5,8
20091001|2009-09-15 09:30,15,454.5,455.5,454.5,455,7
20091001|2009-09-15 10:00,15,455.5,455.5,453,453,10
20091001|2009-09-15 10:30,15,454.3,455.5,454.3,455,9
20091001|2009-09-15 11:00,15,455,457,455,457,15
20091001|2009-09-15 11:30,15,456.5,458,456.5,458,10
20091001|2009-09-15 12:00,15,459,461,459,461,13
20091001|2009-09-15 12:30,15,462.8,463.4,462.05,462.5,31
20091001|2009-09-15 13:00,15,464.2,464.55,463,463,6
20091001|2009-09-15 13:30,15,462.6,462.7,462.6,462.7,4
20091001|2009-09-16 07:30,16,463,463.5,463,463,33
20091001|2009-09-16 08:00,16,463,465.6,462.5,465,25
20091001|2009-09-16 08:30,16,464.4,464.9,464.4,464.9,2
20091001|2009-09-16 09:00,16,464.75,464.75,464.75,464.75,12
20091001|2009-09-16 09:30,16,467,467,466,467,3
20091001|2009-09-16 10:30,16,468.5,469,468.5,469,59
20091001|2009-09-16 11:00,16,468.65,470.4,468.65,470.4,7
20091001|2009-09-16 12:00,16,470,470,470,470,1
20091001|2009-09-16 12:30,16,470.2,471,469.2,469.2,20
20091001|2009-09-16 13:00,16,471,471,471,471,33
20091001|2009-09-16 13:30,16,472.9,474.8,472.9,473.3,15
20091001|2009-09-17 07:30,17,472.6,472.8,472.5,472.5,74
20091001|2009-09-17 08:00,17,472.5,472.5,470.4,470.4,11
20091001|2009-09-17 08:30,17,472,475.9,472,475.9,39
20091001|2009-09-17 09:00,17,475.4,475.4,474,474,69
20091001|2009-09-17 09:30,17,475,475,473,473,18
20091001|2009-09-17 10:00,17,474.4,474.4,474.4,474.4,2
20091001|2009-09-17 10:30,17,473.1,473.1,473,473,16
20091001|2009-09-17 12:00,17,471.3,471.9,470.9,471.6,26
20091001|2009-09-17 12:30,17,471.3,472.85,471.3,472.1,63
20091001|2009-09-17 13:00,17,472.5,473,471.3,472.6,105
20091001|2009-09-17 13:30,17,472.6,472.6,472.2,472.3,54
20091001|2009-09-18 07:30,18,469.5,469.5,469.5,469.5,1
20091001|2009-09-18 08:00,18,470.3,473,470,473,56
20091001|2009-09-18 08:30,18,472.5,472.5,470.5,470.5,20
20091001|2009-09-18 09:00,18,470.5,470.5,467.75,468.7,42
20091001|2009-09-18 09:30,18,468.7,468.7,468.7,468.7,3
20091001|2009-09-18 10:00,18,469.45,469.45,469.45,469.45,1
20091001|2009-09-18 11:00,18,468.5,468.5,468.5,468.5,3
20091001|2009-09-18 12:30,18,471.05,471.05,471,471,14
20091001|2009-09-18 13:30,18,469.5,469.5,467.8,467.8,3
20091001|2009-09-21 07:30,21,459.4,459.4,459.4,459.4,25
20091001|2009-09-21 08:00,21,459.5,459.5,455,457.1,268
20091001|2009-09-21 08:30,21,457.2,457.2,454.2,455,139
20091001|2009-09-21 09:00,21,455,455,454.5,454.5,6
20091001|2009-09-21 09:30,21,455,455,454.6,454.6,6
20091001|2009-09-21 10:00,21,454.6,457.1,454.6,457,8
20091001|2009-09-21 10:30,21,457,458.6,456.6,456.8,26
20091001|2009-09-21 11:00,21,456.5,456.5,455,455,9
20091001|2009-09-21 11:30,21,455.75,455.75,454.5,454.5,21
20091001|2009-09-21 12:00,21,453.5,454.6,453.5,454.6,9
20091001|2009-09-21 12:30,21,454.6,455.4,454,455.2,31
20091001|2009-09-21 13:00,21,454.6,455.5,454.2,455.5,20
20091001|2009-09-21 13:30,21,456,456,454.9,455.5,51
20091001|2009-09-22 07:30,22,464,464.8,463.8,464.8,96
20091001|2009-09-22 08:00,22,465,467,465,465.7,70
20091001|2009-09-22 08:30,22,465.5,465.5,463.5,463.5,97
20091001|2009-09-22 09:00,22,461.8,461.8,461.8,461.8,5
20091001|2009-09-22 09:30,22,462.7,464,462,463.4,16
20091001|2009-09-22 10:00,22,464.3,464.5,464.3,464.5,7
20091001|2009-09-22 11:00,22,464.5,464.9,464.4,464.5,13
20091001|2009-09-22 11:30,22,464.7,464.7,464.7,464.7,2
20091001|2009-09-22 12:00,22,463.6,465,463.6,464.6,24
20091001|2009-09-22 12:30,22,464.35,464.35,464.35,464.35,17
20091001|2009-09-22 13:00,22,464.8,467,464.8,467,15
20091001|2009-09-22 13:30,22,465.5,466.5,464.7,466.5,59
20091001|2009-09-23 07:30,23,464,464,463,463,54
20091001|2009-09-23 08:00,23,464.2,464.2,463.75,463.75,38
20091001|2009-09-23 08:30,23,463,463,462.3,462.3,7
20091001|2009-09-23 09:00,23,460.5,460.5,460.5,460.5,5
20091001|2009-09-23 09:30,23,457,457,452,452,4
20091001|2009-09-23 10:00,23,453,453,453,453,3
20091001|2009-09-23 10:30,23,453.05,453.5,453.05,453.5,29
20091001|2009-09-23 12:30,23,455.4,455.4,455.4,455.4,4
20091001|2009-09-23 13:00,23,456,456,454,455.7,45
20091001|2009-09-23 13:30,23,455.75,456.4,455.5,456,53
20091001|2009-09-24 07:30,24,452.5,453,451.5,452.3,60
20091001|2009-09-24 08:00,24,452.3,452.75,449,449.5,84
20091001|2009-09-24 08:30,24,449,449,446,448,54
20091001|2009-09-24 09:00,24,447,447.25,442.7,442.7,15
20091001|2009-09-24 09:30,24,441.7,442.5,441.7,442.5,4
20091001|2009-09-24 10:00,24,442,442,442,442,4
20091001|2009-09-24 10:30,24,442.5,443.05,442.5,443.05,22
20091001|2009-09-24 11:00,24,443,443.5,443,443.4,6
20091001|2009-09-24 12:00,24,443,443,443,443,16
20091001|2009-09-24 12:30,24,441.5,441.5,441.5,441.5,13
20091001|2009-09-24 13:00,24,441.5,442.4,440.6,441.3,30
20091001|2009-09-24 13:30,24,441.9,442,440.15,440.55,148
20091001|2009-09-25 07:00,25,442,442,442,442,9
20091001|2009-09-25 07:30,25,439.5,439.8,439.35,439.5,26
20091001|2009-09-25 08:00,25,440,440.7,438,440.5,393
20091001|2009-09-25 08:30,25,440,445,440,444.5,478
20091001|2009-09-25 09:00,25,443,445.6,442.5,443,95
20091001|2009-09-25 09:30,25,443,443.5,440.4,440.75,43
20091001|2009-09-25 10:00,25,442,442.1,441,442.1,16
20091001|2009-09-25 10:30,25,442,442.6,441.75,442,27
20091001|2009-09-25 11:00,25,442,442,438.5,438.5,4
20091001|2009-09-25 12:00,25,439.5,439.5,438.8,439,25
20091001|2009-09-25 12:30,25,438.75,439,438.2,438.5,23
20091001|2009-09-25 13:00,25,440.75,441.8,440,441,933
20091001|2009-09-25 13:30,25,441.5,441.8,440.5,441.8,49
20091001|2009-09-28 07:00,28,440.5,440.5,440.5,440.5,12
20091001|2009-09-28 07:30,28,441,441.5,440.6,441.1,85
20091001|2009-09-28 08:00,28,439.1,440,439.1,440,58
20091001|2009-09-28 08:30,28,441,442.5,440.5,441,67
20091001|2009-09-28 09:00,28,441.2,442,441.2,442,4
20091001|2009-09-28 09:30,28,443.8,444.15,443.6,443.9,81
20091001|2009-09-28 10:00,28,444.8,445.9,444.8,445.9,53
20091001|2009-09-28 12:30,28,445,445.5,445,445,7
20091001|2009-09-28 13:00,28,443,444.95,443,444.85,119
20091001|2009-09-28 13:30,28,444.8,445,444.3,445,166
20091001|2009-09-29 07:30,29,440.2,441,440.2,440.6,7
20091001|2009-09-29 08:00,29,440.6,442.2,440,441.85,66
20091001|2009-09-29 08:30,29,444,444.5,444,444.5,5
20091001|2009-09-29 09:00,29,441.8,441.8,440.8,440.8,4
20091001|2009-09-29 09:30,29,445.8,445.8,445.8,445.8,1
20091001|2009-09-29 10:00,29,444,444,444,444,1
20091001|2009-09-29 11:00,29,442.4,442.4,442.4,442.4,1
20091001|2009-09-29 11:30,29,443.2,443.2,443.2,443.2,1
20091001|2009-09-29 13:00,29,444,444,444,444,6
20091001|2009-09-29 13:30,29,444.5,444.7,444.5,444.65,32
20091001|2009-09-30 06:00,30,448,448,448,448,4
20091001|2009-09-30 06:30,30,448,449,448,448.5,21
20091001|2009-09-30 07:30,30,449,449,446.7,446.7,17
20091001|2009-09-30 08:00,30,447.6,447.6,446.7,447.5,25
20091001|2009-09-30 08:30,30,447.3,447.3,441.6,443.4,36
20091001|2009-09-30 09:00,30,443.4,444,442.5,443,24
20091001|2009-09-30 09:30,30,444,448,444,448,14
20091001|2009-09-30 10:00,30,450,451.5,450,451.5,5
20091001|2009-09-30 10:30,30,452.7,456.9,452.7,456.4,106
20091001|2009-09-30 11:00,30,456.4,457.5,456,457.5,13
20091001|2009-09-30 12:00,30,458,458,458,458,1
20091001|2009-09-30 12:30,30,458.7,460.2,458.7,460,137
20091001|2009-09-30 13:00,30,459.3,464.2,459.1,463.9,162
20091001|2009-09-30 13:30,30,463.05,463.85,462.65,463.2,36
20091001|2009-09-30 14:00,30,461.6,461.6,461.5,461.5,2
20091001|2009-09-30 14:30,30,461.8,461.8,461.3,461.3,3
20091001|2009-09-30 15:00,30,461.4,461.4,461.4,461.4,1
20091001|2009-10-01 06:00,1,462,462,461.65,461.65,4
20091001|2009-10-01 06:30,1,460.1,460.1,460.1,460.1,4
20091001|2009-10-01 07:00,1,458.1,458.1,458.1,458.1,4
20091001|2009-10-01 07:30,1,460.5,461.5,460.5,460.8,43
20091001|2009-10-01 08:00,1,460.8,463,460.7,461.3,15
20091001|2009-10-01 08:30,1,462.05,463,461,463,18
20091001|2009-10-01 09:00,1,461.6,462,460,462,23
20091001|2009-10-01 09:30,1,461.4,463,461,461.6,11
20091001|2009-10-01 10:00,1,461.1,461.1,456.4,456.4,217
20091001|2009-10-01 10:30,1,453.9,455.5,453.9,454.8,4
20091001|2009-10-01 11:00,1,455.75,455.75,455.75,455.75,2
20091001|2009-10-01 11:30,1,457.5,457.5,457.5,457.5,1
20091001|2009-10-01 12:00,1,456.9,456.9,456.9,456.9,1
20091001|2009-10-01 12:30,1,457.8,457.8,457.5,457.5,11
20091001|2009-10-01 13:00,1,459,460.2,459,460,13
20091001|2009-10-01 13:30,1,458.9,459.5,458.9,459.5,3
20091001|2009-10-02 07:00,2,453,457,453,457,5
20091001|2009-10-02 07:30,2,452,452,449.4,449.4,86
20091001|2009-10-02 08:00,2,449.6,450.4,447.5,449.7,185
20091001|2009-10-02 08:30,2,450,455.1,450,454.5,160
20091001|2009-10-02 09:00,2,453.1,455.6,453.1,455.2,21
20091001|2009-10-02 09:30,2,456,456,455.5,455.5,6
20091001|2009-10-02 10:30,2,451.5,451.5,451.2,451.2,13
20091001|2009-10-02 11:00,2,451.5,451.5,451.5,451.5,6
20091001|2009-10-02 11:30,2,451.35,451.35,451,451,7
20091001|2009-10-02 12:00,2,452.4,452.4,452.4,452.4,2
20091001|2009-10-02 12:30,2,452.35,452.35,452.35,452.35,5
20091001|2009-10-02 13:00,2,453.2,453.4,453.2,453.4,4
20091001|2009-10-02 13:30,2,454,454,453.7,453.7,9
20091001|2009-10-02 14:00,2,452.9,453.3,452.9,453.3,2
20091001|2009-10-02 14:30,2,452.8,453,452.8,452.8,15
20091001|2009-10-02 15:00,2,453.4,453.4,453.4,453.4,1
20091001|2009-10-05 07:30,5,450.5,451,449.1,449.1,49
20091001|2009-10-05 08:00,5,449.4,451.3,449.4,451,116
20091001|2009-10-05 08:30,5,450.5,451.75,450.5,451.75,64
20091001|2009-10-05 09:00,5,452.8,452.8,449.7,450.5,17
20091001|2009-10-05 09:30,5,448.5,448.5,448.5,448.5,18
20091001|2009-10-05 10:00,5,449,449.1,448.5,449.1,4
20091001|2009-10-05 10:30,5,450.5,451,450.5,451,4
20091001|2009-10-05 11:00,5,450.8,450.8,450.8,450.8,1
20091001|2009-10-05 11:30,5,451.75,453.95,451.75,453.95,4
20091001|2009-10-05 12:00,5,456.7,459.8,456.7,459.8,6
20091001|2009-10-05 12:30,5,459.75,460.75,459.75,460.5,29
20091001|2009-10-05 13:00,5,459,459,458,458,7
20091001|2009-10-05 13:30,5,458.7,458.8,458.25,458.7,5
20091001|2009-10-05 14:00,5,458.9,459,458.4,458.4,26
20091001|2009-10-05 14:30,5,457.3,457.3,457.3,457.3,7
20091001|2009-10-05 15:00,5,457.3,457.3,457.3,457.3,1
20091001|2009-10-06 07:30,6,463.5,464,463.5,464,28
20091001|2009-10-06 08:00,6,464.3,465.05,462,462,89
20091001|2009-10-06 08:30,6,462.5,465.5,462.5,465,89
20091001|2009-10-06 09:00,6,466.4,467.8,466,467.8,86
20091001|2009-10-06 09:30,6,466.8,468.2,466.2,467.5,81
20091001|2009-10-06 10:00,6,468.6,469.1,468.5,469.1,15
20091001|2009-10-06 10:30,6,467.2,467.2,467.2,467.2,16
20091001|2009-10-06 12:00,6,465.5,465.5,465.5,465.5,5
20091001|2009-10-06 12:30,6,463.2,464.05,461,461.3,31
20091001|2009-10-06 13:00,6,462.2,462.2,461.8,461.8,11
20091001|2009-10-06 13:30,6,463,463.2,462.9,463.2,8
20091001|2009-10-06 14:30,6,463.9,463.9,463.9,463.9,2
20091001|2009-10-07 07:00,7,464.55,464.55,464.55,464.55,5
20091001|2009-10-07 07:30,7,464.55,464.55,463.85,464.2,58
20091001|2009-10-07 08:00,7,463.2,466.2,463,466.2,36
20091001|2009-10-07 08:30,7,465,465.1,463.5,465.1,89
20091001|2009-10-07 09:00,7,465.6,467.2,465.6,467.2,15
20091001|2009-10-07 09:30,7,463.5,463.8,461.7,461.7,10
20091001|2009-10-07 10:00,7,464,465.2,462.8,462.8,30
20091001|2009-10-07 10:30,7,462.8,462.8,458.25,458.25,26
20091001|2009-10-07 11:00,7,457.95,459,457.8,459,29
20091001|2009-10-07 11:30,7,457.85,458.3,456,458.3,31
20091001|2009-10-07 13:00,7,457,457,457,457,1
20091001|2009-10-07 13:30,7,458.2,458.4,457,458,30
20091001|2009-10-08 07:30,8,462,462.4,462,462.4,9
20091001|2009-10-08 08:00,8,463.3,463.3,461,461,16
20091001|2009-10-08 09:00,8,457.8,458.2,457.8,458.2,40
20091001|2009-10-08 09:30,8,461.1,461.1,461.1,461.1,5
20091001|2009-10-08 10:00,8,469.45,469.45,468,468,20
20091001|2009-10-08 10:30,8,469.35,469.35,469.35,469.35,8
20091001|2009-10-08 11:30,8,472.3,472.3,472.3,472.3,15
20091001|2009-10-08 12:30,8,470.7,471.9,470.7,471.9,66
20091001|2009-10-08 13:00,8,471.7,471.7,471.7,471.7,2
20091001|2009-10-08 13:30,8,469.5,469.5,469.5,469.5,6
20091001|2009-10-08 15:00,8,468.9,468.9,468.9,468.9,1
20091001|2009-10-12 07:00,12,476,476.3,476,476.3,14
20091001|2009-10-12 07:30,12,476,477,476,477,27
20091001|2009-10-12 08:00,12,478,479,478,479,12
20091001|2009-10-12 08:30,12,479.3,479.3,478,478,9
20091001|2009-10-12 09:00,12,478.85,479.1,478.6,479,5
20091001|2009-10-12 09:30,12,478.3,478.8,477.55,477.55,6
20091001|2009-10-12 10:00,12,479,479,479,479,1
20091001|2009-10-12 10:30,12,477.3,477.3,476.5,476.5,7
20091001|2009-10-12 11:00,12,477,477,477,477,1
20091001|2009-10-12 12:30,12,478.4,478.4,478.4,478.4,1
20091001|2009-10-12 13:00,12,480.05,480.05,478,478,7
20091001|2009-10-12 13:30,12,478,478,477.5,477.8,20
20091001|2009-10-13 07:30,13,482.4,482.5,481,481,81
20091001|2009-10-13 08:00,13,480.5,480.5,480,480.2,9
20091001|2009-10-13 08:30,13,478.35,478.5,477,477,29
20091001|2009-10-13 09:00,13,477.5,477.5,477.5,477.5,1
20091001|2009-10-13 09:30,13,478,479.2,478,479.2,56
20091001|2009-10-13 10:30,13,478.7,478.7,478.7,478.7,4
20091001|2009-10-13 13:00,13,479.5,481.3,479.5,481,18
20091001|2009-10-13 13:30,13,481,481.4,480.5,480.5,16
20091001|2009-10-13 14:30,13,481.8,481.8,481.8,481.8,2
20091001|2009-10-14 08:30,14,485.6,485.6,485.6,485.6,1
20091001|2009-10-15 08:00,15,486.7,486.7,486.7,486.7,3
20091001|2009-10-15 10:00,15,490.2,490.2,486.7,486.7,2
20091101|2009-08-20 08:30,20,483.3,483.3,483.3,483.3,1
20091101|2009-09-22 11:00,22,471.2,471.2,471.2,471.2,10
20091101|2009-10-07 10:30,7,465.7,465.7,465.7,465.7,1
20091101|2009-10-07 13:30,7,464.6,464.6,464.6,464.6,11
20091101|2009-10-08 07:30,8,468.2,468.2,468.2,468.2,1
20091101|2009-10-08 08:00,8,468.6,468.6,468.6,468.6,1
20091101|2009-10-08 10:00,8,473.7,474,473.7,474,5
20091101|2009-10-08 12:00,8,478,478,478,478,7
20091101|2009-10-12 05:30,12,478,478,478,478,6
20091101|2009-10-12 07:30,12,482.6,482.8,482.6,482.8,7
20091101|2009-10-12 08:00,12,485,485,485,485,5
20091101|2009-10-12 08:30,12,485,485.4,485,485,39
20091101|2009-10-12 09:00,12,485.4,485.4,484.8,484.8,69
20091101|2009-10-12 10:00,12,484.4,485,483,483.1,43
20091101|2009-10-12 10:30,12,482.6,483.5,482.6,483.5,2
20091101|2009-10-12 11:00,12,483.9,484,483.9,484,2
20091101|2009-10-12 11:30,12,484.6,484.8,484.4,484.8,26
20091101|2009-10-12 12:30,12,486,486.1,485.75,486.1,8
20091101|2009-10-12 13:00,12,487.3,487.3,485.2,485.2,50
20091101|2009-10-12 13:30,12,485.1,485.1,484.5,484.9,48
20091101|2009-10-13 07:30,13,489.8,490,488,488,110
20091101|2009-10-13 08:00,13,487.6,488.6,487,487.7,103
20091101|2009-10-13 08:30,13,486,486,483.4,484.4,150
20091101|2009-10-13 09:00,13,484,485.5,483.1,485.25,37
20091101|2009-10-13 09:30,13,485.75,486.9,484.7,485.5,90
20091101|2009-10-13 10:00,13,484.75,484.75,483,483.5,10
20091101|2009-10-13 10:30,13,486.8,486.9,486.8,486.9,4
20091101|2009-10-13 11:00,13,487.5,487.5,486.5,486.5,2
20091101|2009-10-13 11:30,13,485.4,486.8,485.25,486.8,11
20091101|2009-10-13 12:00,13,486.9,487,486.5,487,6
20091101|2009-10-13 12:30,13,487,488.2,486.5,487.5,33
20091101|2009-10-13 13:00,13,486,489,486,489,27
20091101|2009-10-13 13:30,13,489.2,489.2,488.5,488.5,56
20091101|2009-10-14 07:30,14,492.2,492.5,491,492.5,155
20091101|2009-10-14 08:00,14,493,493,492.1,492.1,40
20091101|2009-10-14 08:30,14,492.1,494,492.1,492.2,170
20091101|2009-10-14 09:00,14,494,494,492.2,492.2,154
20091101|2009-10-14 09:30,14,492.7,492.7,492.3,492.5,20
20091101|2009-10-14 10:00,14,491,491.9,489.8,491.7,53
20091101|2009-10-14 10:30,14,492,492.5,492,492.2,27
20091101|2009-10-14 11:00,14,492,492.5,491.3,492.5,43
20091101|2009-10-14 11:30,14,491.5,491.8,491.3,491.3,62
20091101|2009-10-14 12:00,14,492.2,492.2,492.2,492.2,27
20091101|2009-10-14 12:30,14,491.5,491.75,491,491.4,25
20091101|2009-10-14 13:00,14,491.8,492.75,491.8,492.7,147
20091101|2009-10-14 13:30,14,492.1,493.3,492.1,493.2,41
20091101|2009-10-15 07:30,15,492.5,492.5,491.5,491.5,158
20091101|2009-10-15 08:00,15,493.1,493.25,493,493,58
20091101|2009-10-15 08:30,15,494.1,494.1,494,494,11
20091101|2009-10-15 09:00,15,494,494.6,493.5,494.6,96
20091101|2009-10-15 09:30,15,492.8,493.3,491.8,493.3,27
20091101|2009-10-15 10:00,15,496.5,496.6,494.5,494.6,52
20091101|2009-10-15 10:30,15,495.6,499.25,495.6,498.75,88
20091101|2009-10-15 11:00,15,499.5,502,499,502,73
20091101|2009-10-15 11:30,15,503,503,500.5,500.5,2
20091101|2009-10-15 12:30,15,501.5,502,501.2,502,33
20091101|2009-10-15 13:00,15,503.9,505.5,503.2,503.4,41
20091101|2009-10-15 13:30,15,504,504.4,503.9,504,24
20091101|2009-10-16 07:30,16,502.7,503.3,502.7,503.2,55
20091101|2009-10-16 08:00,16,504,505.25,503,503.8,146
20091101|2009-10-16 08:30,16,503,504.3,502.4,503,14
20091101|2009-10-16 09:00,16,503.2,504.65,501.7,504.25,42
20091101|2009-10-16 09:30,16,503,503,502.5,502.5,74
20091101|2009-10-16 10:00,16,504,504,503.5,503.5,14
20091101|2009-10-16 10:30,16,503.5,503.5,503.5,503.5,40
20091101|2009-10-16 11:30,16,503.2,503.2,503.2,503.2,1
20091101|2009-10-16 12:00,16,503.8,506.4,503.7,506,55
20091101|2009-10-16 12:30,16,506.4,508,506.1,507,105
20091101|2009-10-16 13:00,16,506.85,509,505.8,509,41
20091101|2009-10-16 13:30,16,509,509.7,509,509,14
20091101|2009-10-16 14:00,16,509.2,509.3,509.2,509.3,3
20091101|2009-10-16 14:30,16,509.3,509.7,509.3,509.6,11
20091101|2009-10-19 06:30,19,508.8,508.8,508.8,508.8,16
20091101|2009-10-19 07:30,19,510,510,510,510,13
20091101|2009-10-19 08:00,19,510.5,510.5,508.5,508.5,65
20091101|2009-10-19 08:30,19,508.75,509.8,508,508.5,29
20091101|2009-10-19 09:00,19,508,509.5,507.8,509.5,14
20091101|2009-10-19 09:30,19,510.2,511.7,509.5,511.7,30
20091101|2009-10-19 10:00,19,510,510.8,509,510.8,11
20091101|2009-10-19 10:30,19,512.35,513.2,512.35,513.2,25
20091101|2009-10-19 11:00,19,512,512,512,512,4
20091101|2009-10-19 12:00,19,511.3,512.1,511.3,511.8,11
20091101|2009-10-19 12:30,19,512,512.5,512,512.5,13
20091101|2009-10-19 13:00,19,514.8,515.5,514.8,515.5,12
20091101|2009-10-19 13:30,19,515.2,515.2,514.9,514.9,49
20091101|2009-10-20 07:30,20,514.8,516.6,514.8,516.3,76
20091101|2009-10-20 08:00,20,516,516.4,515.7,516.4,56
20091101|2009-10-20 08:30,20,516.2,516.2,514,514.5,102
20091101|2009-10-20 09:00,20,515.2,515.2,510.8,511,26
20091101|2009-10-20 09:30,20,512.6,513,512.5,512.75,6
20091101|2009-10-20 10:00,20,511.8,511.8,511.8,511.8,2
20091101|2009-10-20 10:30,20,510.6,510.6,509,510.2,83
20091101|2009-10-20 11:00,20,509.2,509.2,508.4,508.7,94
20091101|2009-10-20 11:30,20,509,509,509,509,4
20091101|2009-10-20 12:30,20,512,512.5,511.85,512.5,18
20091101|2009-10-20 13:00,20,513.2,513.75,512.55,512.7,62
20091101|2009-10-20 13:30,20,512.9,512.9,511,511,25
20091101|2009-10-21 00:30,21,512.5,512.5,512.5,512.5,1
20091101|2009-10-21 04:00,21,512.5,512.5,512.5,512.5,1
20091101|2009-10-21 04:30,21,513.5,513.5,513.5,513.5,1
20091101|2009-10-21 05:00,21,509.6,509.6,509.6,509.6,1
20091101|2009-10-21 05:30,21,509.6,509.6,509.5,509.5,2
20091101|2009-10-21 06:30,21,508.4,508.4,507,507,6
20091101|2009-10-21 07:30,21,507.9,509.3,507.9,509.1,139
20091101|2009-10-21 08:00,21,509.5,510.2,509.2,510.2,12
20091101|2009-10-21 08:30,21,512,512.5,512,512.5,13
20091101|2009-10-21 09:00,21,512.6,512.6,511.1,512,15
20091101|2009-10-21 09:30,21,515,518.4,515,518.4,27
20091101|2009-10-21 10:00,21,519.1,519.4,519.1,519.4,35
20091101|2009-10-21 10:30,21,519.4,521.3,519.1,521.3,47
20091101|2009-10-21 11:00,21,522.3,522.8,522.3,522.8,42
20091101|2009-10-21 11:30,21,522.8,525.6,522.8,525.6,106
20091101|2009-10-21 13:00,21,525.6,525.6,525.6,525.6,3
20091101|2009-10-21 13:30,21,525.8,525.8,525.8,525.8,1
20091101|2009-10-21 15:00,21,523.35,523.35,523.25,523.25,3
20091101|2009-10-22 02:00,22,526,526,526,526,1
20091101|2009-10-22 02:30,22,526,526,526,526,1
20091101|2009-10-22 03:00,22,526,526,526,526,1
20091101|2009-10-22 03:30,22,526,526,526,526,1
20091101|2009-10-22 04:00,22,526,526,526,526,1
20091101|2009-10-22 04:30,22,526,526,526,526,1
20091101|2009-10-22 05:00,22,526,526,526,526,1
20091101|2009-10-22 05:30,22,526,526,526,526,1
20091101|2009-10-22 06:00,22,526,526,526,526,1
20091101|2009-10-22 06:30,22,526,526,526,526,1
20091101|2009-10-22 07:00,22,525.5,525.5,522.25,522.25,12
20091101|2009-10-22 07:30,22,522.25,522.25,521.5,522,19
20091101|2009-10-22 08:00,22,521.5,524,521.05,524,12
20091101|2009-10-22 08:30,22,522.4,522.4,521,522,5
20091101|2009-10-22 09:00,22,520.5,524,520.5,523.5,137
20091101|2009-10-22 09:30,22,524,524,522.9,522.9,23
20091101|2009-10-22 10:00,22,522.9,522.9,522,522,4
20091101|2009-10-22 10:30,22,521.8,521.8,521.8,521.8,2
20091101|2009-10-22 11:00,22,519.9,520.7,517.2,517.2,135
20091101|2009-10-22 12:00,22,519,519,519,519,1
20091101|2009-10-22 13:30,22,524.2,524.2,522.7,523.5,8
20091101|2009-10-22 14:30,22,523.5,523.5,523.5,523.5,3
20091101|2009-10-23 07:30,23,526.3,526.3,526.3,526.3,1
20091101|2009-10-23 08:00,23,526,526.3,524,525.5,8
20091101|2009-10-23 08:30,23,525.2,525.2,523.2,523.6,4
20091101|2009-10-23 09:00,23,521,521,521,521,1
20091101|2009-10-23 09:30,23,520,520,520,520,1
20091101|2009-10-23 10:00,23,520.3,520.3,519.3,519.3,2
20091101|2009-10-23 10:30,23,519.3,521.7,519.3,521.5,13
20091101|2009-10-23 11:00,23,522.8,522.8,522.8,522.8,1
20091101|2009-10-23 11:30,23,520.95,523,520.95,522.6,4
20091101|2009-10-23 12:00,23,521.5,522,520.7,520.7,26
20091101|2009-10-23 12:30,23,519.3,519.3,519.3,519.3,13
20091101|2009-10-23 13:00,23,518,519,518,519,106
20091101|2009-10-23 13:30,23,519,519,517.75,518,19
20091101|2009-10-23 14:30,23,517.2,517.2,517.2,517.2,1
20091101|2009-10-26 07:30,26,518.7,519.5,518.7,519.5,14
20091101|2009-10-26 08:00,26,520.5,522,520.5,522,54
20091101|2009-10-26 09:00,26,525.2,525.2,523.9,524.5,110
20091101|2009-10-26 09:30,26,524.2,524.2,520.4,520.4,100
20091101|2009-10-26 10:00,26,517.2,517.5,514.4,514.4,97
20091101|2009-10-26 10:30,26,514.3,514.3,509.7,509.7,139
20091101|2009-10-26 11:00,26,509.7,509.7,506.85,506.85,7
20091101|2009-10-26 11:30,26,509.9,509.9,509.9,509.9,1
20091101|2009-10-26 12:00,26,506.85,507,506.85,507,11
20091101|2009-10-26 12:30,26,511,511,510.5,510.5,16
20091101|2009-10-26 13:00,26,510.65,510.65,508.5,508.5,13
20091101|2009-10-26 13:30,26,508.8,508.8,507.8,507.8,2
20091101|2009-10-27 08:00,27,511.1,512.5,508.7,508.7,31
20091101|2009-10-27 08:30,27,510.45,510.45,508.35,508.35,13
20091101|2009-10-27 09:00,27,506,511,506,511,62
20091101|2009-10-27 09:30,27,510,512,510,510.75,9
20091101|2009-10-27 10:00,27,509.8,511,509.1,511,24
20091101|2009-10-27 10:30,27,512,513.1,512,513.1,15
20091101|2009-10-27 12:00,27,508.5,508.5,508.5,508.5,1
20091101|2009-10-27 12:30,27,505.55,505.55,505.55,505.55,1
20091101|2009-10-27 13:00,27,507.5,510,507.5,510,4
20091101|2009-10-27 13:30,27,510.5,510.75,509.5,510.75,29
20091101|2009-10-28 07:30,28,506.7,506.7,506.7,506.7,1
20091101|2009-10-28 08:00,28,506.3,506.5,505.5,505.5,38
20091101|2009-10-28 08:30,28,505.55,505.55,505.55,505.55,12
20091101|2009-10-28 09:00,28,505.75,505.75,504.4,504.4,5
20091101|2009-10-28 09:30,28,500.45,501.35,500.45,501.35,3
20091101|2009-10-28 10:00,28,503.05,503.05,502.7,503,23
20091101|2009-10-28 10:30,28,502.3,502.3,500.7,500.95,55
20091101|2009-10-28 11:00,28,499,500.1,497.5,500.1,59
20091101|2009-10-28 11:30,28,500.1,500.1,498.1,498.5,46
20091101|2009-10-28 12:00,28,498.1,501,498.1,500.4,52
20091101|2009-10-28 12:30,28,499.9,500,498.25,498.5,64
20091101|2009-10-28 13:00,28,498.15,499.3,497.4,498.7,70
20091101|2009-10-28 13:30,28,498.4,498.95,497.55,498,33
20091101|2009-10-29 07:30,29,505,505,503.4,503.4,14
20091101|2009-10-29 08:00,29,504.2,504.2,503.45,504,74
20091101|2009-10-29 08:30,29,503.8,503.8,503.8,503.8,1
20091101|2009-10-29 09:00,29,506.4,507.4,506.4,506.9,4
20091101|2009-10-29 09:30,29,507.2,508,507.2,508,4
20091101|2009-10-29 10:00,29,508.75,509.1,508.75,509,10
20091101|2009-10-29 10:30,29,509.9,509.9,509.5,509.5,9
20091101|2009-10-29 11:00,29,511.85,513.25,511.85,513.25,6
20091101|2009-10-29 11:30,29,513.7,513.8,513.7,513.75,43
20091101|2009-10-29 12:00,29,512,512.5,512,512,14
20091101|2009-10-29 12:30,29,511.9,511.9,511.9,511.9,4
20091101|2009-10-29 13:00,29,512.3,512.5,512.2,512.2,5
20091101|2009-10-29 13:30,29,510.3,512,510.3,512,9
20091101|2009-10-30 07:30,30,507,507,506,506,70
20091101|2009-10-30 08:00,30,505.7,506.5,505.7,506.5,45
20091101|2009-10-30 08:30,30,507,508.8,507,507,44
20091101|2009-10-30 09:00,30,506,506,504,504,9
20091101|2009-10-30 09:30,30,504,505.2,504,505.2,14
20091101|2009-10-30 10:00,30,504,504.2,502,502,6
20091101|2009-10-30 10:30,30,502,502.1,500,500,39
20091101|2009-10-30 11:00,30,501.5,502,500.65,500.65,6
20091101|2009-10-30 11:30,30,500.6,501,497.3,497.3,65
20091101|2009-10-30 12:00,30,498,498,495.3,497,56
20091101|2009-10-30 12:30,30,497.3,497.5,496,497,57
20091101|2009-10-30 13:00,30,497.3,498,495.6,496.1,61
20091101|2009-10-30 13:30,30,496.3,496.5,495.9,496.5,28
20091101|2009-10-30 14:30,30,496.5,496.5,496.5,496.5,1
20091101|2009-11-02 07:30,2,500,500,499.5,499.5,16
20091101|2009-11-02 08:00,2,498.3,499,496.5,496.5,17
20091101|2009-11-02 08:30,2,497.7,498,496.5,498,44
20091101|2009-11-02 09:00,2,501.5,502,501.5,501.5,8
20091101|2009-11-02 10:00,2,499.55,501.3,499.2,501.3,19
20091101|2009-11-02 10:30,2,504.2,504.2,504.2,504.2,1
20091101|2009-11-02 11:00,2,502.1,502.1,502.1,502.1,1
20091101|2009-11-02 12:30,2,496.1,497.3,496.1,497.3,25
20091101|2009-11-02 13:30,2,502.2,503,502.2,503,37
20091101|2009-11-03 07:30,3,497.9,498,497.3,497.5,55
20091101|2009-11-03 08:00,3,498.1,498.1,495.5,497.2,83
20091101|2009-11-03 08:30,3,499.7,499.7,499.7,499.7,1
20091101|2009-11-03 09:00,3,499.7,499.7,499.7,499.7,7
20091101|2009-11-03 09:30,3,498.65,505.2,498.4,503.9,261
20091101|2009-11-03 10:00,3,503.5,503.5,503.5,503.5,1
20091101|2009-11-03 10:30,3,504,505.85,504,505.85,19
20091101|2009-11-03 11:00,3,506.6,507.6,506.6,507.6,6
20091101|2009-11-03 12:00,3,510.8,510.8,510.8,510.8,15
20091101|2009-11-03 12:30,3,510,510,508.6,508.6,16
20091101|2009-11-03 13:00,3,512,512,512,512,1
20091101|2009-11-03 13:30,3,511.7,511.7,510.3,510.3,4
20091101|2009-11-03 14:30,3,510.8,510.8,510.8,510.8,4
20091101|2009-11-04 07:30,4,515.9,516.5,514.5,515,190
20091101|2009-11-04 08:00,4,514.3,515,513.2,514,51
20091101|2009-11-04 08:30,4,513.9,513.9,511.7,513.9,34
20091101|2009-11-04 09:00,4,513.4,513.4,513.4,513.4,1
20091101|2009-11-04 09:30,4,514.4,516.9,514.4,516.9,7
20091101|2009-11-04 10:00,4,514.3,514.3,514.3,514.3,5
20091101|2009-11-04 10:30,4,513.8,513.8,513.8,513.8,13
20091101|2009-11-04 12:30,4,511,512.2,511,512.2,33
20091101|2009-11-04 13:00,4,513,513,513,513,53
20091101|2009-11-04 13:30,4,512.7,514.9,512.7,514.5,23
20091101|2009-11-05 07:00,5,511.7,511.7,511.7,511.7,5
20091101|2009-11-05 07:30,5,513.75,513.75,512,512,6
20091101|2009-11-05 08:00,5,513,513,511,511,20
20091101|2009-11-05 08:30,5,511.75,512.1,511.7,512,6
20091101|2009-11-05 09:00,5,512,512,511,511,5
20091101|2009-11-05 09:30,5,513,513,513,513,5
20091101|2009-11-05 11:00,5,510.1,510.1,509.6,509.6,3
20091101|2009-11-05 12:30,5,510,510.7,510,510.05,9
20091101|2009-11-05 13:00,5,508.3,508.5,508,508.5,66
20091101|2009-11-05 13:30,5,508.8,508.95,508.6,508.95,66
20091101|2009-11-06 08:00,6,499,500.15,499,500.15,11
20091101|2009-11-06 08:30,6,503,503.1,502.85,502.85,33
20091101|2009-11-06 09:00,6,499,499,499,499,2
20091101|2009-11-06 09:30,6,497.1,497.2,495.8,495.8,5
20091101|2009-11-06 10:00,6,494.9,494.9,494.9,494.9,4
20091101|2009-11-06 10:30,6,494.6,494.6,494.6,494.6,82
20091101|2009-11-06 12:00,6,494.6,494.6,494.6,494.6,1
20091101|2009-11-06 12:30,6,493.65,494,493.65,493.75,30
20091101|2009-11-06 13:00,6,495.8,495.8,495.8,495.8,15
20091101|2009-11-06 13:30,6,494.9,495.7,494.9,495.7,4
20091101|2009-11-09 07:30,9,500.6,500.6,500,500,31
20091101|2009-11-09 08:00,9,502.8,502.8,502.8,502.8,1
20091101|2009-11-09 09:00,9,505,505,505,505,48
20091101|2009-11-09 09:30,9,503.6,505.5,503.6,504,21
20091101|2009-11-09 10:00,9,505.75,508,505.75,508,13
20091101|2009-11-09 10:30,9,507.65,507.65,507.65,507.65,11
20091101|2009-11-09 11:30,9,507.5,508.8,507.5,508.8,6
20091101|2009-11-09 12:30,9,508.45,508.45,508.45,508.45,8
20091101|2009-11-09 13:30,9,506.3,506.3,506.3,506.3,3
20091101|2009-11-10 07:30,10,508,508,507.7,507.7,26
20091101|2009-11-10 08:00,10,506.65,506.65,506.4,506.5,41
20091101|2009-11-10 08:30,10,508.4,508.4,508.4,508.4,3
20091101|2009-11-10 09:00,10,508.35,508.35,508.35,508.35,2
20091101|2009-11-10 09:30,10,510.5,510.5,510.5,510.5,1
20091101|2009-11-10 10:30,10,504.7,504.7,504,504,3
20091101|2009-11-10 12:30,10,500.2,500.2,500.2,500.2,21
20091101|2009-11-10 13:30,10,503.7,503.7,503.7,503.7,1
20091101|2009-11-11 07:00,11,507.9,507.9,507.9,507.9,1
20091101|2009-11-11 07:30,11,508.5,508.5,508.5,508.5,1
20091101|2009-11-11 08:00,11,510.3,510.3,510.3,510.3,2
20091101|2009-11-11 08:30,11,509.2,510.2,508.7,510,6
20091101|2009-11-11 09:00,11,509.9,511,509.9,511,2
20091101|2009-11-11 09:30,11,510.5,510.5,510.5,510.5,2
20091101|2009-11-11 10:30,11,507,507,507,507,44
20091101|2009-11-11 13:30,11,505.8,505.8,505.8,505.8,2
20091101|2009-11-12 07:30,12,502.5,502.5,501.5,501.5,16
20091101|2009-11-12 08:00,12,501.5,501.65,501.5,501.65,2
20091101|2009-11-12 08:30,12,500.5,500.5,500.5,500.5,1
20091101|2009-11-12 09:00,12,502.45,502.45,499.8,499.8,6
20091101|2009-11-12 09:30,12,498.1,498.1,496.25,496.25,13
20091101|2009-11-12 10:30,12,496.55,496.55,496.55,496.55,1
20091101|2009-11-12 12:00,12,493.5,493.5,493.5,493.5,2
20091101|2009-11-12 12:30,12,495.6,495.7,495.6,495.7,2
20091101|2009-11-12 13:30,12,494.5,494.7,494.5,494.7,14
20091101|2009-11-13 07:30,13,493.35,494,493.2,494,57
20091101|2009-11-13 08:00,13,494,494.15,491.25,491.25,61
20091101|2009-11-13 08:30,13,491.2,491.2,490.5,490.5,8
20091101|2009-11-13 09:00,13,491.6,491.6,491,491,52
20091101|2009-11-13 10:00,13,494.5,494.5,493.3,493.3,2
20091101|2009-11-13 10:30,13,493.8,493.8,493.8,493.8,1
20091101|2009-11-13 11:00,13,493.5,493.5,493.5,493.5,1
20091101|2009-11-13 11:30,13,495.2,495.4,495,495.4,10
20091101|2009-11-13 12:00,13,494.95,495,494.95,495,2
20091101|2009-11-13 13:00,13,494.6,494.6,493.6,493.7,49
20091101|2009-11-13 13:30,13,493,493,493,493,2
20091101|2009-11-16 08:30,16,499,500.5,499,500.5,5
20091101|2009-11-16 10:30,16,509,509,509,509,1
20091101|2009-11-16 11:00,16,508.5,508.5,508.5,508.5,1
20091201|2009-11-04 08:00,4,521.7,521.7,521.7,521.7,5
20091201|2009-11-04 10:00,4,522.3,522.3,522.3,522.3,10
20091201|2009-11-06 11:30,6,502.7,502.7,502.7,502.7,1
20091201|2009-11-06 13:30,6,504.4,504.4,504.4,504.4,2
20091201|2009-11-06 15:00,6,504.4,504.4,504.4,504.4,1
20091201|2009-11-09 07:30,9,508.4,508.4,508.4,508.4,1
20091201|2009-11-09 09:00,9,512,512,512,512,1
20091201|2009-11-10 08:00,10,516,516,515.95,515.95,2
20091201|2009-11-10 08:30,10,517.4,517.4,517.4,517.4,8
20091201|2009-11-10 13:30,10,513,513.2,513,513.2,4
20091201|2009-11-11 07:30,11,515.6,515.6,515.6,515.6,12
20091201|2009-11-11 08:00,11,518.6,518.6,518.6,518.6,7
20091201|2009-11-11 08:30,11,516.5,518.2,516.5,518,4
20091201|2009-11-11 09:00,11,518,518,518,518,1
20091201|2009-11-11 09:30,11,517.6,517.6,517.6,517.6,1
20091201|2009-11-11 13:00,11,514.5,514.5,514.5,514.5,100
20091201|2009-11-12 07:30,12,510.9,510.9,510.3,510.3,14
20091201|2009-11-12 08:00,12,510.25,510.7,509.4,509.4,21
20091201|2009-11-12 08:30,12,508.5,511,508.5,510.7,48
20091201|2009-11-12 09:00,12,511,511,508,508,11
20091201|2009-11-12 09:30,12,508.05,508.05,506.9,506.9,18
20091201|2009-11-12 12:00,12,502.9,504.2,502.9,504.2,2
20091201|2009-11-12 12:30,12,504.3,504.3,504.3,504.3,2
20091201|2009-11-12 13:30,12,504,504,504,504,1
20091201|2009-11-13 07:30,13,501,501,501,501,15
20091201|2009-11-13 08:00,13,502,502,497.95,498.7,43
20091201|2009-11-13 08:30,13,500.9,500.9,498.5,498.5,70
20091201|2009-11-13 09:00,13,498.2,500.1,498.2,500.1,58
20091201|2009-11-13 09:30,13,500.5,500.5,500.5,500.5,1
20091201|2009-11-13 10:00,13,502.5,503.3,501.5,501.5,27
20091201|2009-11-13 10:30,13,501.8,502.5,501.8,502.3,33
20091201|2009-11-13 11:00,13,503,503,503,503,1
20091201|2009-11-13 13:00,13,501.5,503.5,501.5,502.05,6
20091201|2009-11-13 13:30,13,501.6,501.6,501.6,501.6,4
20091201|2009-11-16 06:00,16,501,501,501,501,12
20091201|2009-11-16 07:30,16,507,507,506.9,507,28
20091201|2009-11-16 08:00,16,507,507,505,506,117
20091201|2009-11-16 08:30,16,506.5,510.1,506.5,510.1,71
20091201|2009-11-16 09:00,16,511.9,512.1,511.9,512.1,38
20091201|2009-11-16 09:30,16,513.4,515,512.3,515,8
20091201|2009-11-16 10:00,16,516.6,516.6,515.25,515.7,22
20091201|2009-11-16 10:30,16,517.5,518.3,517.5,518,64
20091201|2009-11-16 11:00,16,518.2,518.2,514,514,7
20091201|2009-11-16 12:00,16,518.6,518.6,518.6,518.6,1
20091201|2009-11-16 12:30,16,518.6,518.6,518.6,518.6,13
20091201|2009-11-16 13:00,16,520.5,520.5,518.5,518.5,194
20091201|2009-11-16 13:30,16,518.5,518.5,518.3,518.3,8
20091201|2009-11-17 07:30,17,517,517,517,517,22
20091201|2009-11-17 08:00,17,517,517,515.5,515.5,60
20091201|2009-11-17 08:30,17,514.5,518.3,514.5,517.6,76
20091201|2009-11-17 09:00,17,517.3,517.3,517.2,517.2,9
20091201|2009-11-17 10:30,17,517.25,517.25,516.8,516.8,12
20091201|2009-11-17 11:00,17,517.8,519.5,517.8,519.5,3
20091201|2009-11-17 11:30,17,520,520,520,520,1
20091201|2009-11-17 12:30,17,521.2,521.2,521.2,521.2,14
20091201|2009-11-17 13:00,17,520.6,520.75,520.6,520.75,2
20091201|2009-11-17 13:30,17,520.5,520.7,520,520,111
20091201|2009-11-18 03:30,18,522,522,522,522,2
20091201|2009-11-18 07:30,18,524,524,523.2,523.3,4
20091201|2009-11-18 08:00,18,522.5,525,522,523.6,25
20091201|2009-11-18 08:30,18,523.3,524.7,523.3,524,18
20091201|2009-11-18 09:00,18,523.4,523.6,523,523.4,10
20091201|2009-11-18 09:30,18,525.5,525.5,523.6,523.6,7
20091201|2009-11-18 10:00,18,522.4,523,522.4,523,2
20091201|2009-11-18 10:30,18,523.7,523.7,523.7,523.7,15
20091201|2009-11-18 11:30,18,520,520,520,520,2
20091201|2009-11-18 12:00,18,518.25,518.25,518.25,518.25,1
20091201|2009-11-18 13:00,18,519.25,519.65,519.25,519.65,3
20091201|2009-11-18 13:30,18,519.2,519.6,519.2,519.25,8
20091201|2009-11-19 07:00,19,517.5,518.1,517.5,517.6,140
20091201|2009-11-19 07:30,19,517.1,517.1,517,517,17
20091201|2009-11-19 08:00,19,516.75,519.1,516.75,519.1,8
20091201|2009-11-19 08:30,19,517.5,517.5,511,512.1,99
20091201|2009-11-19 09:00,19,513,513.1,511.9,512.5,65
20091201|2009-11-19 09:30,19,509.4,510.65,507.8,507.8,83
20091201|2009-11-19 10:30,19,509.1,511.3,509.1,511.3,21
20091201|2009-11-19 11:00,19,511.5,511.5,511.5,511.5,1
20091201|2009-11-19 12:00,19,510,510,510,510,1
20091201|2009-11-19 12:30,19,510.5,510.5,510.5,510.5,1
20091201|2009-11-19 13:30,19,510.3,511.8,510.3,511.8,8
20091201|2009-11-20 07:30,20,506.8,506.8,506.8,506.8,2
20091201|2009-11-20 08:00,20,505.5,505.5,504.2,504.2,7
20091201|2009-11-20 08:30,20,506,506.6,505.2,505.2,3
20091201|2009-11-20 09:00,20,504.9,505.7,504.9,505.7,29
20091201|2009-11-20 10:30,20,507.6,507.6,507.6,507.6,1
20091201|2009-11-20 11:00,20,509.9,509.9,509.2,509.2,2
20091201|2009-11-20 11:30,20,509,509.2,509,509.2,2
20091201|2009-11-20 13:00,20,508,508,508,508,1
20091201|2009-11-20 13:30,20,508,508,508,508,4
20091201|2009-11-23 07:00,23,515.25,515.25,515.25,515.25,2
20091201|2009-11-23 07:30,23,516,516.7,515.8,515.8,38
20091201|2009-11-23 08:00,23,516.3,520,516.3,519,49
20091201|2009-11-23 08:30,23,519.8,520.75,519.8,520.65,9
20091201|2009-11-23 09:00,23,520.5,521,520.5,521,18
20091201|2009-11-23 10:00,23,520.4,520.4,519.5,519.5,11
20091201|2009-11-23 10:30,23,518.2,518.5,517.75,517.75,7
20091201|2009-11-23 13:00,23,510.8,510.8,510,510,10
20091201|2009-11-23 13:30,23,510,510,509.9,509.9,10
20091201|2009-11-24 07:30,24,509.55,509.55,509.55,509.55,14
20091201|2009-11-24 08:30,24,507.65,507.65,503.5,504,101
20091201|2009-11-24 09:00,24,505.15,505.15,501,502,17
20091201|2009-11-24 10:00,24,501.6,501.6,500.2,500.2,34
20091201|2009-11-24 10:30,24,501,503.3,501,503.3,72
20091201|2009-11-24 11:00,24,503.25,503.25,503.25,503.25,1
20091201|2009-11-24 12:00,24,503,503,503,503,23
20091201|2009-11-24 12:30,24,502.1,502.5,501.8,501.8,10
20091201|2009-11-24 13:00,24,502.05,502.7,500.9,502.4,85
20091201|2009-11-24 13:30,24,502.75,503.45,501.9,503.25,172
20091201|2009-11-25 07:00,25,505,505.8,505,505.8,9
20091201|2009-11-25 07:30,25,506.3,506.3,505.95,506,33
20091201|2009-11-25 08:00,25,505.35,505.35,503.8,504.1,14
20091201|2009-11-25 08:30,25,504.1,505,503.7,505,44
20091201|2009-11-25 09:00,25,505,506.1,503.2,505.1,42
20091201|2009-11-25 09:30,25,503.8,503.8,503.8,503.8,9
20091201|2009-11-25 10:00,25,507,507,507,507,5
20091201|2009-11-25 10:30,25,508.2,510.85,508,510.2,98
20091201|2009-11-25 11:00,25,510.35,511.3,509.5,511.3,34
20091201|2009-11-25 11:30,25,511.6,511.9,511.6,511.9,2
20091201|2009-11-25 12:00,25,511.8,512.3,511.8,512.3,7
20091201|2009-11-25 12:30,25,512.95,514.2,512.95,514.2,27
20091201|2009-11-25 13:00,25,514.9,515.75,514.5,515.75,266
20091201|2009-11-25 13:30,25,515.3,516,515.3,516,43
20091201|2009-11-27 01:30,27,500,500,500,500,4
20091201|2009-11-27 07:30,27,496.5,497.6,494.6,494.6,38
20091201|2009-11-27 08:00,27,491.95,494.35,488.3,492,100
20091201|2009-11-27 08:30,27,492.5,497.3,492.5,496.7,75
20091201|2009-11-27 09:00,27,498.6,500,497.45,500,97
20091201|2009-11-27 09:30,27,500.6,501.6,500.6,501.6,5
20091201|2009-11-27 10:00,27,503.8,503.8,503.4,503.4,5
20091201|2009-11-27 11:00,27,506.4,506.4,506.4,506.4,2
20091201|2009-11-27 11:30,27,507.4,509.5,507.2,508.5,190
20091201|2009-11-30 07:30,30,506,506,506,506,16
20091201|2009-11-30 08:00,30,506,506,503.5,503.5,31
20091201|2009-11-30 08:30,30,502.8,507.8,502.8,507.8,21
20091201|2009-11-30 09:30,30,510,510.05,509.7,509.7,54
20091201|2009-11-30 10:00,30,508,508.25,507.6,508.1,7
20091201|2009-11-30 10:30,30,506.85,507.25,506.25,506.75,15
20091201|2009-11-30 11:30,30,507,507,507,507,3
20091201|2009-11-30 12:00,30,507,507.25,507,507.25,4
20091201|2009-11-30 12:30,30,510.5,513.5,510.3,513.5,19
20091201|2009-11-30 13:00,30,515,515.4,512.5,512.5,35
20091201|2009-11-30 13:30,30,512.1,512.8,512.1,512.8,11
20091201|2009-11-30 14:30,30,512.2,512.2,512.1,512.1,10
20091201|2009-12-01 07:30,1,517,517,516.9,517,15
20091201|2009-12-01 08:00,1,518.3,519.1,518,518,19
20091201|2009-12-01 08:30,1,520,520,518.6,518.6,73
20091201|2009-12-01 09:00,1,517.8,517.8,517.55,517.55,50
20091201|2009-12-01 09:30,1,519.1,519.1,519.1,519.1,1
20091201|2009-12-01 10:00,1,520,520,519.45,519.6,12
20091201|2009-12-01 10:30,1,519.6,519.9,518.85,519.7,55
20091201|2009-12-01 11:00,1,519.95,519.95,519.95,519.95,6
20091201|2009-12-01 12:00,1,520,520,520,520,7
20091201|2009-12-01 12:30,1,521.5,521.5,520.4,520.4,16
20091201|2009-12-01 13:00,1,518.35,518.35,517.3,517.8,294
20091201|2009-12-01 13:30,1,517.85,518.3,517.65,518.3,53
20091201|2009-12-02 07:30,2,516,516,515,515,92
20091201|2009-12-02 08:00,2,515.9,515.9,514.35,514.35,69
20091201|2009-12-02 08:30,2,515.1,516,515.1,516,9
20091201|2009-12-02 09:00,2,515.6,515.9,514.9,514.9,58
20091201|2009-12-02 09:30,2,514.1,514.7,512.2,512.2,11
20091201|2009-12-02 10:00,2,510.6,510.8,508.5,508.5,16
20091201|2009-12-02 11:00,2,509.5,509.5,509.5,509.5,1
20091201|2009-12-02 12:00,2,509.8,509.8,509.8,509.8,3
20091201|2009-12-02 12:30,2,509.7,510.3,509.7,510.3,15
20091201|2009-12-02 13:00,2,507.3,507.3,507.3,507.3,5
20091201|2009-12-02 13:30,2,509.9,509.9,509.05,509.9,8
20091201|2009-12-02 15:00,2,509.8,509.8,509.8,509.8,2
20091201|2009-12-03 07:30,3,511.7,511.7,511.7,511.7,15
20091201|2009-12-03 08:00,3,511.45,512.5,508,508,61
20091201|2009-12-03 08:30,3,511,511,511,511,5
20091201|2009-12-03 09:00,3,508.5,508.5,508,508,65
20091201|2009-12-03 10:30,3,510.5,510.5,510,510,2
20091201|2009-12-03 11:00,3,508,509.6,508,509.6,2
20091201|2009-12-03 11:30,3,509.2,509.2,509.2,509.2,1
20091201|2009-12-03 12:30,3,511.2,511.2,510.5,510.5,3
20091201|2009-12-03 13:00,3,508.7,508.7,508.7,508.7,1
20091201|2009-12-03 13:30,3,508.5,509,508.5,509,2
20091201|2009-12-03 14:30,3,507.4,507.4,507.4,507.4,2
20091201|2009-12-04 07:30,4,508.4,511.4,508.4,511.4,2
20091201|2009-12-04 08:00,4,508.5,514.8,508.5,514.5,51
20091201|2009-12-04 08:30,4,514.5,515,513.9,514,300
20091201|2009-12-04 09:00,4,513.2,513.2,513,513,2
20091201|2009-12-04 10:00,4,506.8,508,506.8,508,8
20091201|2009-12-04 10:30,4,502.8,502.8,502.6,502.6,72
20091201|2009-12-04 11:00,4,505.8,506.1,505.8,506.1,5
20091201|2009-12-04 12:30,4,502.4,502.5,500.7,500.7,26
20091201|2009-12-04 13:00,4,501.5,501.5,501.5,501.5,1
20091201|2009-12-04 13:30,4,504,504,503,503,11
20091201|2009-12-07 07:00,7,499.4,499.4,499.4,499.4,13
20091201|2009-12-07 07:30,7,500,502,500,501.7,50
20091201|2009-12-07 08:00,7,500.9,500.9,498,498,34
20091201|2009-12-07 08:30,7,498.2,501.7,498.2,500,33
20091201|2009-12-07 09:00,7,499.7,499.7,499,499.6,4
20091201|2009-12-07 09:30,7,501.5,501.5,499.8,499.8,45
20091201|2009-12-07 10:00,7,500,500,500,500,1
20091201|2009-12-07 10:30,7,500.5,500.5,500.5,500.5,5
20091201|2009-12-07 11:30,7,501,501,501,501,2
20091201|2009-12-07 12:00,7,503.85,504,503.85,504,15
20091201|2009-12-07 12:30,7,501,501,501,501,4
20091201|2009-12-07 13:00,7,501,501,497.95,497.95,16
20091201|2009-12-07 13:30,7,498.1,498.7,497.9,498,33
20091201|2009-12-07 14:30,7,499,499,498.9,498.9,5
20091201|2009-12-08 07:30,8,493,495.75,493,495.75,50
20091201|2009-12-08 08:00,8,495.5,495.5,495.3,495.3,25
20091201|2009-12-08 08:30,8,494,494,493.6,493.6,82
20091201|2009-12-08 09:00,8,494.1,494.1,493,494,9
20091201|2009-12-08 09:30,8,494,494,493,493.5,13
20091201|2009-12-08 10:00,8,493.5,495.2,493.5,493.5,5
20091201|2009-12-08 10:30,8,494,494.5,494,494,9
20091201|2009-12-08 12:00,8,496,496,495.6,495.6,3
20091201|2009-12-08 12:30,8,494.5,494.5,494,494,49
20091201|2009-12-08 13:00,8,493.8,493.8,491.6,492.3,19
20091201|2009-12-08 13:30,8,492,492.5,492,492.5,14
20091201|2009-12-08 14:00,8,492.1,492.1,492.1,492.1,20
20091201|2009-12-08 14:30,8,492.1,492.1,492.1,492.1,38
20091201|2009-12-09 07:00,9,496.5,497.2,496.5,497.2,46
20091201|2009-12-09 07:30,9,496.1,496.1,495,495,81
20091201|2009-12-09 08:00,9,493.4,493.8,492.5,493.8,41
20091201|2009-12-09 08:30,9,494,494.5,494,494.5,5
20091201|2009-12-09 09:00,9,493.55,493.55,493.55,493.55,4
20091201|2009-12-09 09:30,9,493.5,496,492.5,495.1,25
20091201|2009-12-09 10:00,9,494.6,494.8,494.3,494.3,4
20091201|2009-12-09 11:30,9,481.5,482.2,481.5,482.2,33
20091201|2009-12-09 12:00,9,482.65,482.65,480.4,480.4,2
20091201|2009-12-09 12:30,9,480.1,480.1,478.8,480,8
20091201|2009-12-09 13:00,9,480.6,480.6,480.6,480.6,5
20091201|2009-12-09 13:30,9,480.1,481,480.1,481,20
20091201|2009-12-10 07:00,10,479.5,479.5,479.5,479.5,50
20091201|2009-12-10 07:30,10,482.4,482.8,481.8,482.5,72
20091201|2009-12-10 08:00,10,482.2,483,481.7,482.5,63
20091201|2009-12-10 08:30,10,483.3,483.9,482.7,483.3,259
20091201|2009-12-10 09:00,10,480.6,480.6,479.7,480.5,69
20091201|2009-12-10 09:30,10,483,484.5,483,484.5,8
20091201|2009-12-10 10:00,10,483.5,483.8,483.2,483.5,5
20091201|2009-12-10 10:30,10,482,482,481.25,482,25
20091201|2009-12-10 11:00,10,483,483,479,479.6,19
20091201|2009-12-10 11:30,10,480.4,481,480.2,481,7
20091201|2009-12-10 12:30,10,480.5,480.5,480.3,480.5,69
20091201|2009-12-10 13:00,10,481.25,481.55,481.25,481.55,6
20091201|2009-12-10 13:30,10,482.05,484,482.05,482.2,35
20091201|2009-12-11 07:30,11,485.4,485.4,485.4,485.4,12
20091201|2009-12-11 08:00,11,483.3,483.5,481.35,483.5,96
20091201|2009-12-11 09:00,11,480.8,481.6,480.7,481.3,17
20091201|2009-12-11 10:30,11,479.5,480.5,479.5,480.5,7
20091201|2009-12-11 12:00,11,481.75,482.3,481.75,482.3,5
20091201|2009-12-11 12:30,11,482.3,482.3,481,481,2
20091201|2009-12-11 13:00,11,482,482,482,482,2
20091201|2009-12-11 13:30,11,481.4,481.4,480.75,480.8,7
20091201|2009-12-14 08:00,14,480.9,483.1,480.9,483.1,37
20091201|2009-12-14 08:30,14,482.1,482.1,482.1,482.1,3
20091201|2009-12-14 09:00,14,483.5,483.5,483.5,483.5,3
20091201|2009-12-14 09:30,14,484.5,485.1,484.5,485.1,3
20091201|2009-12-14 10:30,14,484.1,485.2,484.1,485.2,11
20091201|2009-12-14 11:00,14,485,485,485,485,1
20091201|2009-12-14 12:30,14,484.55,484.55,483,483,2
20091201|2009-12-14 13:00,14,483.3,483.8,483.3,483.8,3
20091201|2009-12-14 13:30,14,483.3,484,483.3,483.6,15
20091201|2009-12-15 08:00,15,485.65,485.65,485.65,485.65,3
20100101|2009-11-04 09:00,4,526.2,526.2,526.2,526.2,1
20100101|2009-11-06 08:30,6,516.6,516.6,516.6,516.6,1
20100101|2009-11-06 10:30,6,505.4,505.4,505.4,505.4,1
20100101|2009-12-04 08:30,4,521,521,521,521,10
20100101|2009-12-07 08:30,7,507,508.05,507,508.05,3
20100101|2009-12-07 09:30,7,508.7,508.7,508.3,508.5,24
20100101|2009-12-07 12:00,7,511.6,511.6,511.6,511.6,1
20100101|2009-12-08 09:00,8,502,502,502,502,1
20100101|2009-12-08 13:00,8,500.05,500.6,498.75,500.6,21
20100101|2009-12-08 13:30,8,500.35,500.35,500.35,500.35,28
20100101|2009-12-09 07:30,9,503.3,503.3,503.3,503.3,2
20100101|2009-12-09 10:30,9,496.3,496.3,496.3,496.3,9
20100101|2009-12-09 11:00,9,494.3,494.3,494.3,494.3,1
20100101|2009-12-09 12:30,9,485.8,485.8,485.8,485.8,11
20100101|2009-12-09 13:30,9,487.9,487.9,487.9,487.9,72
20100101|2009-12-09 14:30,9,488.6,488.6,488.6,488.6,30
20100101|2009-12-10 07:30,10,489,489,489,489,1
20100101|2009-12-10 08:00,10,489.4,489.4,488.6,489.2,93
20100101|2009-12-10 08:30,10,489.45,489.7,488.5,488.5,51
20100101|2009-12-10 09:00,10,488,488,485.6,487,166
20100101|2009-12-10 09:30,10,490,490,490,490,1
20100101|2009-12-10 10:30,10,488.5,488.5,488,488,7
20100101|2009-12-10 11:00,10,489,489,486.25,486.25,10
20100101|2009-12-10 11:30,10,486.75,487,486.75,487,2
20100101|2009-12-10 12:30,10,487,487,487,487,8
20100101|2009-12-10 13:00,10,487.65,487.65,487.65,487.65,1
20100101|2009-12-10 13:30,10,489.1,489.3,489,489.25,10
20100101|2009-12-11 07:30,11,492.6,492.6,491.5,491.5,34
20100101|2009-12-11 08:00,11,489,489.6,488.15,489.6,93
20100101|2009-12-11 08:30,11,489.6,489.6,487.9,489.5,16
20100101|2009-12-11 09:00,11,487.6,489.4,487.6,489.4,7
20100101|2009-12-11 09:30,11,489.4,489.4,487,487,2
20100101|2009-12-11 10:00,11,486.5,487,486.5,487,4
20100101|2009-12-11 10:30,11,487,487,486.5,486.5,11
20100101|2009-12-11 11:00,11,488.45,488.45,488.45,488.45,3
20100101|2009-12-11 12:00,11,488.5,489.25,488.5,489,7
20100101|2009-12-11 12:30,11,488.55,488.55,488.55,488.55,4
20100101|2009-12-11 13:30,11,488.25,488.5,488,488.5,22
20100101|2009-12-14 06:00,14,487.5,487.5,487.5,487.5,1
20100101|2009-12-14 07:30,14,489.5,489.5,489.5,489.5,7
20100101|2009-12-14 08:00,14,489.1,491.8,489,491.8,114
20100101|2009-12-14 08:30,14,491.3,492.9,490,492.4,96
20100101|2009-12-14 09:00,14,492.4,492.7,491.5,492.6,41
20100101|2009-12-14 09:30,14,492.95,493.9,492,493.9,108
20100101|2009-12-14 10:00,14,493.65,493.65,492.75,493,4
20100101|2009-12-14 10:30,14,493.5,493.5,492,492.45,18
20100101|2009-12-14 11:30,14,492,492.7,492,492.7,10
20100101|2009-12-14 12:00,14,492.25,492.3,492.25,492.3,4
20100101|2009-12-14 12:30,14,492.3,492.3,490.75,490.75,3
20100101|2009-12-14 13:00,14,491.5,492,491.5,491.5,8
20100101|2009-12-14 13:30,14,491.5,492,490.9,491.7,66
20100101|2009-12-15 06:30,15,490.25,490.25,490.25,490.25,1
20100101|2009-12-15 07:30,15,493,493,492.65,492.65,2
20100101|2009-12-15 08:00,15,492.65,494.1,492.65,494.1,106
20100101|2009-12-15 08:30,15,494.5,495.3,494.5,495.3,3
20100101|2009-12-15 10:00,15,496.2,496.35,496.2,496.2,202
20100101|2009-12-15 11:30,15,495.9,495.9,495.9,495.9,5
20100101|2009-12-15 12:00,15,495.9,495.9,495.9,495.9,5
20100101|2009-12-15 13:00,15,495,495,495,495,1
20100101|2009-12-16 07:30,16,499,499,497.6,498,16
20100101|2009-12-16 08:00,16,497,498,497,497.5,120
20100101|2009-12-16 08:30,16,497.5,500.8,497.5,500.8,179
20100101|2009-12-16 09:00,16,500.75,501,499.7,499.8,64
20100101|2009-12-16 09:30,16,499.9,505.5,499.9,503.5,97
20100101|2009-12-16 10:00,16,503.5,505,503.1,503.5,19
20100101|2009-12-16 10:30,16,505,505.25,503.35,503.35,78
20100101|2009-12-16 11:00,16,504,504.25,502.5,502.5,56
20100101|2009-12-16 11:30,16,502.5,504.45,502.5,503.2,39
20100101|2009-12-16 12:00,16,503.4,504.7,502.75,504.1,75
20100101|2009-12-16 12:30,16,504.6,505.35,503.2,503.25,38
20100101|2009-12-16 13:00,16,503.2,504.5,501.6,503.2,61
20100101|2009-12-16 13:30,16,502.95,503.5,502.3,502.3,58
20100101|2009-12-17 07:30,17,499.1,499.1,499.1,499.1,51
20100101|2009-12-17 08:00,17,498.5,498.5,498.5,498.5,2
20100101|2009-12-17 08:30,17,501,501.8,501,501.8,3
20100101|2009-12-17 09:00,17,500,500,497.6,497.85,78
20100101|2009-12-17 09:30,17,499,499,499,499,1
20100101|2009-12-17 10:30,17,496.7,496.9,495.3,495.3,228
20100101|2009-12-17 12:00,17,497.8,497.8,497.8,497.8,1
20100101|2009-12-17 12:30,17,498.1,498.1,496.6,496.6,4
20100101|2009-12-17 13:00,17,498,500,498,499.9,216
20100101|2009-12-17 13:30,17,500.1,500.1,499,499,5
20100101|2009-12-18 07:30,18,503.35,503.5,503.35,503.5,48
20100101|2009-12-18 08:00,18,503,505.5,503,505.5,9
20100101|2009-12-18 08:30,18,505.9,505.9,505.9,505.9,29
20100101|2009-12-18 09:30,18,503.5,503.5,498.8,498.8,30
20100101|2009-12-18 13:30,18,500.6,501.1,500.6,501.1,9
20100101|2009-12-21 01:00,21,501,501,501,501,1
20100101|2009-12-21 07:00,21,503.8,503.8,503.8,503.8,1
20100101|2009-12-21 07:30,21,504.5,504.5,504.5,504.5,6
20100101|2009-12-21 08:00,21,504.5,504.5,504.1,504.1,6
20100101|2009-12-21 08:30,21,504.1,504.4,503.2,504.4,280
20100101|2009-12-21 09:00,21,503,504.3,503,504,39
20100101|2009-12-21 09:30,21,504,505.5,504,505.5,12
20100101|2009-12-21 10:00,21,504.6,504.6,504.6,504.6,1
20100101|2009-12-21 10:30,21,501.9,501.9,501.9,501.9,12
20100101|2009-12-21 11:00,21,502.2,502.2,501.9,501.9,2
20100101|2009-12-21 11:30,21,500,500,500,500,5
20100101|2009-12-21 12:00,21,496.25,496.25,495.75,495.75,2
20100101|2009-12-21 12:30,21,495.4,495.4,495.4,495.4,15
20100101|2009-12-21 13:30,21,496.7,497.2,496.7,497,11
20100101|2009-12-22 01:00,22,496,496,496,496,1
20100101|2009-12-22 07:00,22,494.9,494.9,494.9,494.9,1
20100101|2009-12-22 07:30,22,494,496,494,495.75,41
20100101|2009-12-22 08:00,22,496.1,497,495,495,228
20100101|2009-12-22 08:30,22,495,495,494.55,494.55,10
20100101|2009-12-22 09:30,22,495.7,495.7,495.5,495.5,29
20100101|2009-12-22 10:30,22,495,495,495,495,2
20100101|2009-12-22 11:30,22,497.1,497.4,497.1,497.4,13
20100101|2009-12-22 12:30,22,501.85,501.85,501.85,501.85,13
20100101|2009-12-22 13:30,22,500.3,500.3,500.3,500.3,3
20100101|2009-12-22 14:00,22,499.4,499.4,499.4,499.4,2
20100101|2009-12-23 06:00,23,500,500,500,500,1
20100101|2009-12-23 06:30,23,501.5,501.5,501.5,501.5,1
20100101|2009-12-23 08:00,23,501.1,504.3,501.1,504.3,5
20100101|2009-12-23 08:30,23,505,505.8,505,505.8,74
20100101|2009-12-23 09:30,23,509,509.3,509,509,54
20100101|2009-12-23 10:00,23,510.2,510.2,510.2,510.2,1
20100101|2009-12-23 10:30,23,509.5,511.3,509.5,511,129
20100101|2009-12-23 11:30,23,510.25,511,510.25,511,3
20100101|2009-12-23 12:00,23,510.9,510.9,510.9,510.9,1
20100101|2009-12-23 12:30,23,510.9,510.9,510.9,510.9,19
20100101|2009-12-23 13:00,23,510.6,512.2,510.6,512.2,9
20100101|2009-12-23 13:30,23,512,512.1,511.7,511.75,35
20100101|2009-12-23 14:00,23,511.75,511.75,511.75,511.75,1
20100101|2009-12-23 15:00,23,511.75,511.75,511.75,511.75,1
20100101|2009-12-24 07:30,24,511.4,511.4,511.4,511.4,81
20100101|2009-12-24 08:00,24,513.6,513.6,513.6,513.6,6
20100101|2009-12-24 09:00,24,514.6,515.3,514.6,515.3,25
20100101|2009-12-24 10:30,24,515.5,515.5,515.5,515.5,18
20100101|2009-12-24 11:30,24,514.6,514.6,514.6,514.6,15
20100101|2009-12-28 07:30,28,521.6,521.6,521.2,521.2,2
20100101|2009-12-28 08:00,28,521.25,522.1,521.25,522.1,28
20100101|2009-12-28 08:30,28,524.15,524.9,523.2,523.2,122
20100101|2009-12-28 09:00,28,523.5,524.35,523.2,524,59
20100101|2009-12-28 10:00,28,523.7,523.7,523.7,523.7,3
20100101|2009-12-28 10:30,28,524.7,524.7,523,523.5,24
20100101|2009-12-28 11:00,28,524.3,524.5,524,524.5,12
20100101|2009-12-28 11:30,28,525.35,525.45,525.35,525.4,12
20100101|2009-12-28 12:00,28,524.8,524.8,524.4,524.4,11
20100101|2009-12-28 12:30,28,525,525,525,525,19
20100101|2009-12-28 13:00,28,525.5,525.5,525,525,26
20100101|2009-12-28 13:30,28,525.2,525.2,524,524.3,8
20100101|2009-12-29 07:30,29,525.5,525.5,525.5,525.5,15
20100101|2009-12-29 08:00,29,527.5,527.75,526.85,527,323
20100101|2009-12-29 08:30,29,526.75,526.75,523.8,525.25,160
20100101|2009-12-29 09:00,29,523.5,525.25,523.5,525.25,11
20100101|2009-12-29 09:30,29,524.2,524.2,523.45,523.7,20
20100101|2009-12-29 10:00,29,524.3,524.3,521.35,521.4,24
20100101|2009-12-29 10:30,29,521.4,524,521.4,524,23
20100101|2009-12-29 12:00,29,523.75,523.75,523.5,523.5,15
20100101|2009-12-29 12:30,29,524.4,524.4,524.4,524.4,12
20100101|2009-12-29 13:00,29,524.5,525,524.2,524.3,48
20100101|2009-12-29 13:30,29,524.3,524.3,523.9,524.2,78
20100101|2009-12-30 07:30,30,525,525.1,525,525,17
20100101|2009-12-30 08:00,30,526,526.1,525.45,525.45,11
20100101|2009-12-30 08:30,30,525.7,526.2,525.05,525.7,92
20100101|2009-12-30 09:00,30,526.2,529.3,525.2,529.15,58
20100101|2009-12-30 09:30,30,528.15,528.15,526.45,526.6,12
20100101|2009-12-30 10:30,30,526.3,526.3,525.5,525.5,15
20100101|2009-12-30 12:00,30,526.3,526.3,526.3,526.3,3
20100101|2009-12-30 12:30,30,526.5,526.5,526.5,526.5,11
20100101|2009-12-30 13:00,30,527.1,527.1,525.1,525.1,6
20100101|2009-12-30 13:30,30,525.1,525.7,525.1,525.7,2
20100101|2009-12-31 07:30,31,526.5,527.4,526.2,527.4,16
20100101|2009-12-31 08:00,31,529.1,529.1,528.6,528.6,87
20100101|2009-12-31 08:30,31,529.3,529.3,529.2,529.2,12
20100101|2009-12-31 09:30,31,525.7,525.7,525.7,525.7,10
20100101|2009-12-31 10:00,31,526.25,526.25,525.9,525.9,14
20100101|2009-12-31 10:30,31,527.05,528.1,527.05,528.1,11
20100101|2009-12-31 11:00,31,527.6,528.5,527.6,528.5,17
20100101|2009-12-31 12:00,31,528.2,528.2,528.2,528.2,3
20100101|2009-12-31 12:30,31,527.7,527.7,527.7,527.7,9
20100101|2009-12-31 13:00,31,526.15,526.15,524.9,524.9,61
20100101|2009-12-31 13:30,31,525,525.5,525,525.5,2
20100101|2010-01-04 07:00,4,535,535,535,535,25
20100101|2010-01-04 07:30,4,535.75,537.5,535.75,537.5,28
20100101|2010-01-04 08:00,4,538,538.5,536.4,536.4,62
20100101|2010-01-04 08:30,4,536.7,538.15,535.3,537.8,148
20100101|2010-01-04 09:00,4,537.95,538,537.3,537.5,64
20100101|2010-01-04 09:30,4,537.5,538.7,537.5,537.5,41
20100101|2010-01-04 10:00,4,536.9,537.6,535,535,13
20100101|2010-01-04 10:30,4,536.2,536.5,536.2,536.5,2
20100101|2010-01-04 11:00,4,536.9,537.4,536.9,537.4,4
20100101|2010-01-04 11:30,4,537,537.3,537,537.3,2
20100101|2010-01-04 12:00,4,537.4,537.7,537.4,537.4,3
20100101|2010-01-04 12:30,4,537.9,537.9,537.7,537.7,10
20100101|2010-01-04 13:00,4,537.6,538.3,537,538.2,7
20100101|2010-01-04 13:30,4,537.6,538.9,537.6,538.9,47
20100101|2010-01-05 07:00,5,539,539,537.1,537.1,51
20100101|2010-01-05 07:30,5,538,538.8,538,538.3,87
20100101|2010-01-05 08:00,5,538.5,540.4,538,539,212
20100101|2010-01-05 08:30,5,539.1,539.1,537.3,538.6,385
20100101|2010-01-05 09:00,5,538.3,539.85,537.85,539.55,161
20100101|2010-01-05 09:30,5,539.8,539.8,537.75,538.55,102
20100101|2010-01-05 10:00,5,539.3,539.5,537.65,538.4,98
20100101|2010-01-05 10:30,5,538.7,539.2,538.1,539.2,39
20100101|2010-01-05 11:00,5,539,539.45,538.6,539.25,44
20100101|2010-01-05 11:30,5,539.5,540.1,538.9,539.2,37
20100101|2010-01-05 12:00,5,538.95,539.2,537.8,537.8,31
20100101|2010-01-05 12:30,5,537.7,538,535.8,536.6,92
20100101|2010-01-05 13:00,5,537,539.15,536.5,538.3,193
20100101|2010-01-05 13:30,5,538.7,539.3,538.3,539,127
20100101|2010-01-05 14:00,5,539.1,539.1,539.1,539.1,2
20100101|2010-01-05 14:30,5,539.7,540,539.7,540,15
20100101|2010-01-06 06:30,6,538,538,538,538,1
20100101|2010-01-06 07:30,6,540.5,540.5,540.25,540.25,215
20100101|2010-01-06 08:00,6,540.5,540.8,540.25,540.5,5
20100101|2010-01-06 08:30,6,540.5,541,540.5,540.9,94
20100101|2010-01-06 09:00,6,541.6,542.8,541.6,542.8,71
20100101|2010-01-06 09:30,6,542.85,542.85,537.35,539.3,106
20100101|2010-01-06 10:00,6,539.85,545.5,539.7,545,110
20100101|2010-01-06 10:30,6,544.4,547.95,544.4,547.7,56
20100101|2010-01-06 11:00,6,545.5,545.5,545.2,545.2,32
20100101|2010-01-06 11:30,6,545.2,546.1,545.2,546.1,2
20100101|2010-01-06 12:00,6,546,546,546,546,1
20100101|2010-01-06 12:30,6,546,546,545.9,545.9,23
20100101|2010-01-06 13:00,6,548,548,548,548,1
20100101|2010-01-06 13:30,6,547.4,547.4,547.4,547.4,1
20100101|2010-01-06 14:30,6,547.8,547.8,547.4,547.4,11
20100101|2010-01-06 15:30,6,547.4,547.4,547.4,547.4,1
20100101|2010-01-07 07:30,7,545,546,545,545.9,117
20100101|2010-01-07 08:00,7,546.4,547.1,545.2,546.1,194
20100101|2010-01-07 08:30,7,545.5,546.45,544.3,544.5,32
20100101|2010-01-07 09:00,7,544.7,545.9,544.4,544.4,8
20100101|2010-01-07 09:30,7,545.8,547.45,545.5,547.3,10
20100101|2010-01-07 10:00,7,547.95,547.95,545.6,545.6,10
20100101|2010-01-07 10:30,7,545.45,545.45,543.7,544.7,125
20100101|2010-01-07 11:00,7,544.45,544.5,544,544,6
20100101|2010-01-07 11:30,7,543.5,544.3,543.5,543.7,5
20100101|2010-01-07 12:00,7,543.1,544.3,543,544.3,8
20100101|2010-01-07 12:30,7,544.2,544.6,543.5,543.55,21
20100101|2010-01-07 13:00,7,543.6,543.9,542,542.3,96
20100101|2010-01-07 13:30,7,542.9,543.3,542,542.7,215
20100101|2010-01-08 07:30,8,542,542,540.7,540.7,186
20100101|2010-01-08 08:00,8,540.35,540.35,538.5,538.5,261
20100101|2010-01-08 09:00,8,540.3,540.4,540.3,540.4,2
20100101|2010-01-08 09:30,8,539.9,540.45,539.9,540.45,3
20100101|2010-01-08 10:30,8,540,540,540,540,16
20100101|2010-01-08 11:30,8,543.5,543.5,543.5,543.5,1
20100101|2010-01-08 13:00,8,541,542,540,542,498
20100101|2010-01-08 13:30,8,542.05,542.05,542.05,542.05,3
20100101|2010-01-11 07:30,11,547.75,547.75,546.3,546.3,5
20100101|2010-01-11 08:00,11,548.6,548.6,545,545.2,12
20100101|2010-01-11 08:30,11,545.6,547,545,545.2,147
20100101|2010-01-11 09:00,11,544.7,544.7,544.7,544.7,1
20100101|2010-01-11 09:30,11,543.9,543.9,542,542,24
20100101|2010-01-11 10:00,11,541,541,539.5,540.2,70
20100101|2010-01-11 10:30,11,540.8,540.8,540,540,40
20100101|2010-01-11 11:00,11,541.3,541.3,541.3,541.3,8
20100101|2010-01-11 13:00,11,541.75,542.3,539.95,539.95,173
20100101|2010-01-11 13:30,11,539.85,539.85,538.9,539.2,31
20100101|2010-01-11 14:30,11,539.5,539.5,539.5,539.5,1
20100101|2010-01-12 07:30,12,532,532.5,531.5,531.5,54
20100101|2010-01-12 08:00,12,530.55,532.5,530.5,532.5,23
20100101|2010-01-12 08:30,12,533.5,535,533.5,535,54
20100101|2010-01-12 09:00,12,535,535,535,535,8
20100101|2010-01-12 09:30,12,534.3,534.3,533.5,533.5,29
20100101|2010-01-12 11:30,12,531.1,531.1,530.2,530.2,23
20100101|2010-01-12 12:30,12,526.4,526.4,526.4,526.4,13
20100101|2010-01-12 13:00,12,526.65,528,526,528,172
20100101|2010-01-12 13:30,12,528.2,528.2,528,528,17
20100101|2010-01-13 07:30,13,526,526,525.5,525.5,27
20100101|2010-01-13 08:00,13,526,527.3,526,527.3,2
20100101|2010-01-13 08:30,13,525,525,525,525,26
20100101|2010-01-13 09:00,13,523.3,523.3,520.8,520.8,15
20100101|2010-01-13 09:30,13,520,522.5,518,522.5,22
20100101|2010-01-13 11:30,13,527.5,527.5,527.5,527.5,1
20100101|2010-01-13 12:30,13,527.6,527.6,527.2,527.6,15
20100101|2010-01-13 13:00,13,526.65,527.1,525.6,525.7,185
20100101|2010-01-13 13:30,13,526,526.1,525.6,525.6,22
20100101|2010-01-13 15:00,13,528,528,528,528,1
20100101|2010-01-14 07:30,14,526.3,526.3,526,526,2
20100101|2010-01-14 08:00,14,526.2,526.75,526.2,526.75,13
20100101|2010-01-14 09:00,14,526.4,526.4,526.4,526.4,8
20100101|2010-01-14 10:30,14,525,525,525,525,1
20100101|2010-01-14 11:00,14,523.4,523.4,523.4,523.4,1
20100101|2010-01-14 13:00,14,524.65,525.15,523.8,523.9,181
20100101|2010-01-14 13:30,14,523.8,523.85,523.8,523.85,12
20100101|2010-01-14 14:30,14,524,524,524,524,11
20100101|2010-01-15 07:30,15,520.3,520.3,520.3,520.3,1
20100101|2010-01-15 08:30,15,521,521,521,521,13
20100101|2010-01-15 09:00,15,520.1,520.1,519.9,519.9,11
20100101|2010-01-15 09:30,15,519.6,519.6,519.6,519.6,15
20100101|2010-01-15 10:00,15,518.9,518.9,518.5,518.5,15
20100101|2010-01-15 11:00,15,518.5,518.5,518.5,518.5,1
20100101|2010-01-15 11:30,15,519,519,519,519,1
20100101|2010-01-15 13:30,15,516.2,516.2,516.2,516.2,3
20100101|2010-01-19 08:00,19,509.9,511.7,509.9,511.6,20
20100101|2010-01-19 08:30,19,512,513.9,511.7,513.7,42
20100101|2010-01-19 09:00,19,513.5,513.5,512.6,512.6,20
20100101|2010-01-19 09:30,19,512.5,513.6,512.4,512.7,25
20100101|2010-01-19 10:00,19,512.6,513.8,512.6,513.8,19
20100201|2009-12-23 07:30,23,504.5,504.5,504.5,504.5,12
20100201|2010-01-05 12:30,5,541.1,541.1,540,540,13
20100201|2010-01-06 09:30,6,542.1,542.1,542.1,542.1,3
20100201|2010-01-08 14:30,8,547,547,547,547,24
20100201|2010-01-11 08:30,11,550.3,550.3,550.3,550.3,3
20100201|2010-01-11 10:00,11,545.6,546.1,545.6,546.1,24
20100201|2010-01-11 10:30,11,544.1,544.1,544.1,544.1,10
20100201|2010-01-11 13:30,11,543.2,543.2,543,543,4
20100201|2010-01-12 07:30,12,536.5,536.5,536.5,536.5,3
20100201|2010-01-12 08:00,12,535.85,535.85,535.85,535.85,1
20100201|2010-01-12 08:30,12,538,538.9,537.5,538.9,155
20100201|2010-01-12 09:00,12,538,538,538,538,16
20100201|2010-01-12 09:30,12,537.5,537.5,537.5,537.5,10
20100201|2010-01-12 12:30,12,529.4,529.4,529.4,529.4,66
20100201|2010-01-12 13:30,12,532.8,532.8,532.8,532.8,5
20100201|2010-01-13 07:30,13,528.2,529.2,528.2,528.9,60
20100201|2010-01-13 08:00,13,529,529.9,529,529.2,39
20100201|2010-01-13 08:30,13,528,528,526.8,526.8,29
20100201|2010-01-13 09:00,13,527.2,527.2,523,524.7,27
20100201|2010-01-13 09:30,13,522.5,523.4,522.5,523.4,2
20100201|2010-01-13 10:00,13,525,525,524.6,524.6,5
20100201|2010-01-13 10:30,13,528.2,528.5,527.5,528.5,24
20100201|2010-01-13 11:00,13,530.1,530.1,530.1,530.1,1
20100201|2010-01-13 11:30,13,529.7,531.1,529.7,531.1,2
20100201|2010-01-13 12:00,13,529.65,529.8,529.65,529.8,11
20100201|2010-01-13 12:30,13,529.35,532.6,529.35,532.6,32
20100201|2010-01-13 13:00,13,531.5,531.5,531.5,531.5,1
20100201|2010-01-13 13:30,13,528.5,530,528.5,529.5,6
20100201|2010-01-14 07:30,14,530,530,528.9,528.9,79
20100201|2010-01-14 08:00,14,528.9,529.95,528.8,529.95,73
20100201|2010-01-14 08:30,14,531.2,531.2,530,530,28
20100201|2010-01-14 09:00,14,528.85,528.85,528.85,528.85,1
20100201|2010-01-14 09:30,14,526.9,526.9,526.9,526.9,1
20100201|2010-01-14 10:00,14,525.45,527.75,525.45,527.75,2
20100201|2010-01-14 10:30,14,527.6,527.6,527,527.1,47
20100201|2010-01-14 11:00,14,528.3,528.3,528.3,528.3,1
20100201|2010-01-14 11:30,14,527.95,527.95,527.95,527.95,1
20100201|2010-01-14 13:30,14,527.75,528.05,527.7,528.05,23
20100201|2010-01-15 06:30,15,525.4,525.4,525.4,525.4,1
20100201|2010-01-15 07:30,15,523.5,524,523.5,524,4
20100201|2010-01-15 08:00,15,523.75,523.75,523.5,523.5,7
20100201|2010-01-15 08:30,15,524.2,524.2,524.2,524.2,21
20100201|2010-01-15 09:00,15,523.95,523.95,523.1,523.45,59
20100201|2010-01-15 09:30,15,523,523.2,523,523.2,43
20100201|2010-01-15 10:00,15,523,523,523,523,15
20100201|2010-01-15 10:30,15,522.5,522.5,522.5,522.5,12
20100201|2010-01-15 11:30,15,521.7,521.7,521,521.4,20
20100201|2010-01-15 12:00,15,521.4,521.4,521.4,521.4,2
20100201|2010-01-15 12:30,15,519.5,519.7,519,519.6,116
20100201|2010-01-15 13:00,15,520.75,520.75,519.45,519.45,64
20100201|2010-01-15 13:30,15,519.1,520.45,519.1,520.05,19
20100201|2010-01-15 14:30,15,521.1,521.1,521.1,521.1,1
20100201|2010-01-19 06:00,19,519.9,519.9,519.9,519.9,1
20100201|2010-01-19 06:30,19,518.7,518.7,516.1,516.1,2
20100201|2010-01-19 07:00,19,515.9,515.9,515.9,515.9,10
20100201|2010-01-19 07:30,19,516.8,516.8,513.3,513.7,114
20100201|2010-01-19 08:00,19,513,513.15,511.8,513.15,196
20100201|2010-01-19 08:30,19,515.8,517.7,515.8,517.7,6
20100201|2010-01-19 09:00,19,517,517.8,516.75,516.75,35
20100201|2010-01-19 09:30,19,516.75,516.85,516.7,516.75,25
20100201|2010-01-19 10:00,19,517,517.4,517,517.4,16
20100201|2010-01-19 10:30,19,517,517,517,517,14
20100201|2010-01-19 11:00,19,518.9,519.5,518.9,519.5,16
20100201|2010-01-19 11:30,19,519.9,519.9,519.9,519.9,1
20100201|2010-01-19 12:30,19,521.6,521.6,521.6,521.6,5
20100201|2010-01-19 13:00,19,521.4,523.65,521.4,523.5,5
20100201|2010-01-19 13:30,19,523.1,523.3,523,523.25,11
20100201|2010-01-20 07:30,20,516,516,515.4,516,168
20100201|2010-01-20 08:00,20,515.5,515.95,515,515.95,24
20100201|2010-01-20 08:30,20,516.2,516.2,516.2,516.2,26
20100201|2010-01-20 09:00,20,514.5,515.15,514.15,514.15,7
20100201|2010-01-20 09:30,20,512.75,512.75,512.7,512.7,29
20100201|2010-01-20 10:00,20,512,512,512,512,1
20100201|2010-01-20 10:30,20,513.9,513.9,513.4,513.4,14
20100201|2010-01-20 11:00,20,512.8,512.8,512.8,512.8,1
20100201|2010-01-20 12:30,20,513.7,514.05,513.7,514.05,9
20100201|2010-01-20 13:00,20,514.9,514.9,514.4,514.4,4
20100201|2010-01-20 13:30,20,515.6,515.6,514.15,514.5,40
20100201|2010-01-21 07:00,21,516.5,516.5,516.5,516.5,57
20100201|2010-01-21 07:30,21,516.5,516.5,516.05,516.05,108
20100201|2010-01-21 08:00,21,515.35,516.6,515.35,516.6,24
20100201|2010-01-21 08:30,21,517.6,517.7,517.55,517.7,8
20100201|2010-01-21 09:00,21,517,517,516.5,516.5,30
20100201|2010-01-21 09:30,21,515.85,515.85,513.5,513.5,2
20100201|2010-01-21 10:00,21,512.1,512.1,508.65,508.65,44
20100201|2010-01-21 10:30,21,510.6,510.6,510.15,510.4,23
20100201|2010-01-21 12:30,21,507.65,507.65,507.65,507.65,6
20100201|2010-01-21 13:00,21,507,507,507,507,2
20100201|2010-01-21 13:30,21,508.5,508.5,507.2,508.2,13
20100201|2010-01-22 07:30,22,506.85,507,506,506,72
20100201|2010-01-22 08:00,22,504.55,506.1,503.9,505.6,139
20100201|2010-01-22 08:30,22,503,503.3,502.6,503.3,47
20100201|2010-01-22 09:00,22,501.1,501.1,501.1,501.1,20
20100201|2010-01-22 10:30,22,504,504,504,504,7
20100201|2010-01-22 12:30,22,502.1,502.1,502.1,502.1,4
20100201|2010-01-22 13:00,22,501.5,501.5,501.5,501.5,1
20100201|2010-01-22 13:30,22,500.8,500.8,500.8,500.8,1
20100201|2010-01-24 20:00,25,501,501,501,501,1
20100201|2010-01-25 07:00,25,501,501.3,501,501.3,36
20100201|2010-01-25 07:30,25,501,501,501,501,258
20100201|2010-01-25 08:00,25,500.6,501.75,500.1,501.75,208
20100201|2010-01-25 08:30,25,501.2,503.75,500.2,503.25,236
20100201|2010-01-25 09:00,25,501.8,503.15,500.9,503.15,29
20100201|2010-01-25 09:30,25,502.95,504,502.15,504,70
20100201|2010-01-25 10:00,25,503.3,503.95,502.3,503.25,49
20100201|2010-01-25 10:30,25,502.75,503.05,501.65,502.9,38
20100201|2010-01-25 11:00,25,501.9,502.75,501.9,502.5,45
20100201|2010-01-25 12:00,25,504.9,505.5,504.9,505.5,20
20100201|2010-01-25 12:30,25,504,504.7,504,504.7,7
20100201|2010-01-25 13:30,25,505,505,504.5,504.5,9
20100201|2010-01-26 07:30,26,501.5,502,495,498.5,144
20100201|2010-01-26 08:00,26,498.3,498.3,496.4,497.3,124
20100201|2010-01-26 08:30,26,496.55,499.5,496.55,497.95,65
20100201|2010-01-26 09:00,26,498.1,500.7,498,500.05,105
20100201|2010-01-26 09:30,26,500.2,500.7,499.3,500.7,20
20100201|2010-01-26 10:00,26,500.65,501.1,499.95,500.9,13
20100201|2010-01-26 10:30,26,500.5,502,500.45,501.65,19
20100201|2010-01-26 11:00,26,501.25,501.25,499.9,500.2,10
20100201|2010-01-26 11:30,26,500.05,501.15,499.9,500.35,10
20100201|2010-01-26 12:00,26,499.9,500.2,499.15,499.15,11
20100201|2010-01-26 12:30,26,499.35,500.8,499.2,500.35,17
20100201|2010-01-26 13:00,26,500.7,500.7,499.45,499.45,15
20100201|2010-01-26 13:30,26,499.2,499.5,499.15,499.5,4
20100201|2010-01-27 07:30,27,499.25,499.25,499,499,16
20100201|2010-01-27 08:00,27,498.2,498.7,496.7,497.35,22
20100201|2010-01-27 08:30,27,497.5,498.5,496.9,497.25,22
20100201|2010-01-27 09:00,27,496.95,497.4,495.4,496,195
20100201|2010-01-27 09:30,27,496.4,496.6,493.3,495,194
20100201|2010-01-27 10:00,27,496.4,498.1,495.7,497.6,104
20100201|2010-01-27 10:30,27,497.6,497.7,496.55,497.1,67
20100201|2010-01-27 11:00,27,497,497.4,495.6,495.6,18
20100201|2010-01-27 11:30,27,495.3,495.45,493.6,493.6,20
20100201|2010-01-27 12:00,27,493.6,493.6,487.1,487.9,159
20100201|2010-01-27 12:30,27,486.8,490,486.8,488.8,56
20100201|2010-01-27 13:00,27,488.8,492,487.8,492,23
20100201|2010-01-27 13:30,27,490.1,491,490,491,89
20100201|2010-01-28 07:30,28,492.5,493.3,492.2,493.3,444
20100201|2010-01-28 08:00,28,492.3,493.5,491.6,491.6,150
20100201|2010-01-28 08:30,28,492.2,492.45,490.8,490.8,99
20100201|2010-01-28 09:00,28,490.1,490.1,488.5,489.4,20
20100201|2010-01-28 09:30,28,490.9,490.9,489.15,489.15,3
20100201|2010-01-28 10:00,28,488.7,489.05,488.7,489.05,3
20100201|2010-01-28 10:30,28,488.65,488.7,487.95,488.55,4
20100201|2010-01-28 11:00,28,488.45,488.45,487.75,487.75,3
20100201|2010-01-28 11:30,28,486.55,486.55,485.8,486.5,3
20100201|2010-01-28 12:00,28,487.7,488.05,487.7,488.05,2
20100201|2010-01-28 12:30,28,488.8,490.45,488.25,490.45,5
20100201|2010-01-28 13:00,28,490.4,490.4,488.8,489.2,3
20100201|2010-01-28 13:30,28,490.5,490.8,489.9,490.6,6
20100201|2010-01-28 14:00,28,490.8,490.8,490.8,490.8,1
20100201|2010-01-29 07:30,29,495.7,495.7,494,494.45,505
20100201|2010-01-29 08:00,29,493.7,494.8,492.4,493.3,86
20100201|2010-01-29 08:30,29,492.9,493.8,492,493.15,199
20100201|2010-01-29 09:00,29,492.85,492.85,490.2,492.35,113
20100201|2010-01-29 09:30,29,493.1,493.8,492.5,492.5,45
20100201|2010-01-29 10:00,29,492.15,492.6,490.95,490.95,32
20100201|2010-01-29 10:30,29,490.7,490.7,489.3,489.3,43
20100201|2010-01-29 11:00,29,487.45,488.5,487,488.1,72
20100201|2010-01-29 11:30,29,487.9,488.5,487.15,488.2,48
20100201|2010-01-29 12:00,29,488.2,489.9,487.6,489,72
20100201|2010-01-29 12:30,29,488.55,488.75,485.9,486.8,126
20100201|2010-01-29 13:00,29,486.8,487.2,483.6,485.05,623
20100201|2010-01-29 13:30,29,485,485.4,484.2,485.2,184
20100201|2010-01-29 14:30,29,483.5,485,483.5,485,51
20100201|2010-02-01 07:30,1,489,489,487.5,487.8,156
20100201|2010-02-01 08:00,1,487.5,488.5,486.95,488.5,62
20100201|2010-02-01 08:30,1,488.9,488.9,486.4,488.2,14
20100201|2010-02-01 09:00,1,488.7,490.95,488.7,490.95,108
20100201|2010-02-01 09:30,1,491.05,491.2,490,490,56
20100201|2010-02-01 10:00,1,489.5,492,489.5,491.65,44
20100201|2010-02-01 10:30,1,490.85,490.85,490.25,490.7,11
20100201|2010-02-01 11:00,1,490.35,490.75,489.9,489.9,5
20100201|2010-02-01 11:30,1,490.3,490.75,489.9,490.75,7
20100201|2010-02-01 12:00,1,490.5,492.8,490.5,492.8,53
20100201|2010-02-01 12:30,1,493.15,493.15,492.8,492.8,13
20100201|2010-02-01 13:00,1,492.45,493.25,491.65,493.25,5
20100201|2010-02-01 13:30,1,493,494.5,493,494.2,14
20100201|2010-02-02 06:00,2,494.5,497.9,494.5,497.9,2
20100201|2010-02-02 06:30,2,498,498,498,498,20
20100201|2010-02-02 07:30,2,496.8,496.8,496.3,496.3,110
20100201|2010-02-02 08:00,2,495.1,498.1,495.1,497.2,93
20100201|2010-02-02 08:30,2,497.8,498.5,497,497.9,104
20100201|2010-02-02 09:00,2,497.2,500.3,497.15,500.3,37
20100201|2010-02-02 09:30,2,500.2,501.25,499.4,500.1,7
20100201|2010-02-02 10:00,2,500.3,501.1,499.8,500.8,82
20100201|2010-02-02 10:30,2,501.75,504.35,501.75,503.75,17
20100201|2010-02-02 11:00,2,503,505.4,503,505,11
20100201|2010-02-02 11:30,2,505.1,506.2,505.1,506.2,5
20100201|2010-02-02 12:00,2,505.7,506.4,505.35,506.4,5
20100201|2010-02-02 12:30,2,507,507.8,506.05,507.6,36
20100201|2010-02-02 13:00,2,508.15,508.15,506.1,507.2,6
20100201|2010-02-02 13:30,2,507.6,508,507.2,507.4,15
20100201|2010-02-03 07:30,3,506.5,506.5,505.45,505.45,33
20100201|2010-02-03 08:00,3,506.3,508.3,506.3,508.1,73
20100201|2010-02-03 08:30,3,507.4,508.6,507.4,508.6,12
20100201|2010-02-03 09:00,3,508.5,508.5,508,508,11
20100201|2010-02-03 09:30,3,507,508.25,505,508.25,59
20100201|2010-02-03 10:00,3,509.3,509.5,509.3,509.5,4
20100201|2010-02-03 10:30,3,504.5,505,504.5,505,4
20100201|2010-02-03 12:30,3,506.7,506.9,506.7,506.9,14
20100201|2010-02-03 13:00,3,503.1,503.1,503.1,503.1,2
20100201|2010-02-03 13:30,3,504.5,504.5,503.1,503.1,2
20100201|2010-02-04 07:00,4,501.5,501.5,501.5,501.5,2
20100201|2010-02-04 07:30,4,500,500,499,499.1,234
20100201|2010-02-04 08:00,4,498.6,498.6,497.8,497.8,621
20100201|2010-02-04 08:30,4,497.6,497.6,495,495,363
20100201|2010-02-04 09:00,4,495,495,491.7,491.7,154
20100201|2010-02-04 10:00,4,488.7,488.7,488,488.4,10
20100201|2010-02-04 10:30,4,485,486,485,485.7,53
20100201|2010-02-04 11:00,4,485.6,485.6,485.6,485.6,5
20100201|2010-02-04 11:30,4,484.5,484.5,484.5,484.5,8
20100201|2010-02-04 12:00,4,485.8,485.8,485.8,485.8,10
20100201|2010-02-04 12:30,4,484,484,484,484,11
20100201|2010-02-04 14:30,4,484.5,484.5,484.5,484.5,1
20100201|2010-02-05 06:30,5,485,485,485,485,1
20100201|2010-02-05 07:00,5,484.2,484.2,484.2,484.2,1
20100201|2010-02-05 07:30,5,483,486.65,482.6,486.6,18
20100201|2010-02-05 08:00,5,486.9,486.9,486.9,486.9,3
20100201|2010-02-05 08:30,5,486.65,486.65,482.8,483,433
20100201|2010-02-05 09:30,5,483.9,484.5,483.9,484.5,4
20100201|2010-02-05 10:00,5,481.3,481.3,480.1,480.1,65
20100201|2010-02-05 10:30,5,467.7,469.4,467.7,469.4,38
20100201|2010-02-05 11:00,5,471,471.85,471,471.85,72
20100201|2010-02-05 12:00,5,471.7,471.8,471.25,471.25,11
20100201|2010-02-05 13:00,5,471.8,473.6,471.45,473.55,88
20100201|2010-02-05 13:30,5,473.5,473.9,473.3,473.7,36
20100201|2010-02-05 14:00,5,475,475,475,475,1
20100201|2010-02-05 14:30,5,477.2,477.2,477.2,477.2,3
20100201|2010-02-08 07:30,8,477,477.5,476,476.3,396
20100201|2010-02-08 08:00,8,475.55,478.2,475.55,478.2,148
20100201|2010-02-08 08:30,8,477.5,477.5,474.7,476.1,15
20100201|2010-02-08 09:00,8,475.8,477.7,475.8,477,8
20100201|2010-02-08 09:30,8,477.2,479.45,477.2,479.4,40
20100201|2010-02-08 10:00,8,479.8,481,478.3,478.3,141
20100201|2010-02-08 10:30,8,478.25,480.6,478.25,479.95,16
20100201|2010-02-08 11:00,8,479.75,480,479,479.9,7
20100201|2010-02-08 11:30,8,479.35,480.45,479.35,479.9,8
20100201|2010-02-08 12:00,8,478.8,479,477.2,477.2,9
20100201|2010-02-08 12:30,8,476.55,477.35,476.55,476.95,12
20100201|2010-02-08 13:00,8,478,478.8,477.55,477.85,18
20100201|2010-02-08 13:30,8,478.4,479.5,478.4,479.25,20
20100201|2010-02-09 06:30,9,482.5,482.5,482.5,482.5,5
20100201|2010-02-09 07:00,9,483.85,483.85,483.85,483.85,15
20100201|2010-02-09 07:30,9,484.5,484.5,484.2,484.2,64
20100201|2010-02-09 08:00,9,483.75,483.75,483,483,6
20100201|2010-02-09 09:00,9,483,485.65,483,485.65,11
20100201|2010-02-09 09:30,9,485.35,485.35,483.1,483.1,8
20100201|2010-02-09 10:00,9,480.3,480.3,480.3,480.3,5
20100201|2010-02-09 10:30,9,487.95,487.95,487.4,487.4,67
20100201|2010-02-09 11:00,9,487.7,487.7,487.7,487.7,4
20100201|2010-02-09 12:30,9,489,489.6,488.9,489.5,59
20100201|2010-02-09 13:00,9,489.6,490,487.7,488.1,95
20100201|2010-02-09 13:30,9,488.5,488.9,487.5,487.75,41
20100201|2010-02-10 08:30,10,487,487.8,487,487.8,2
20100201|2010-02-10 09:00,10,483.1,484.7,483.1,484.7,4
20100201|2010-02-10 09:30,10,483,483,483,483,3
20100201|2010-02-10 10:00,10,483.9,483.9,483.9,483.9,1
20100201|2010-02-10 10:30,10,484.9,486.3,484.9,486.3,13
20100201|2010-02-10 12:00,10,491.6,493.25,491.6,493.25,17
20100201|2010-02-10 13:30,10,491.7,491.7,491.2,491.2,9
20100201|2010-02-11 07:30,11,494.8,495.2,494.8,495.2,3
20100201|2010-02-11 08:30,11,491.35,491.35,491.35,491.35,9
20100201|2010-02-11 09:00,11,491.5,493.3,491.5,493.3,7
20100201|2010-02-11 10:00,11,488,490.4,488,490.4,30
20100201|2010-02-11 10:30,11,493.5,494.1,493.5,494.1,33
20100201|2010-02-11 11:00,11,497,497,497,497,1
20100201|2010-02-11 13:00,11,497,497,497,497,1
20100201|2010-02-11 13:30,11,496.6,496.6,496.6,496.6,3
20100201|2010-02-12 07:30,12,490.35,490.35,490.35,490.35,10
20100201|2010-02-12 08:30,12,487,487,487,487,1
20100201|2010-02-12 09:30,12,486,487.1,486,487.1,3
20100201|2010-02-12 10:00,12,488.7,488.7,488.7,488.7,1
20100201|2010-02-12 10:30,12,488.6,488.6,487.1,487.1,5
20100201|2010-02-12 11:00,12,489.4,489.4,489.4,489.4,5
20100201|2010-02-16 08:00,16,504.2,504.2,504.2,504.2,3
20100201|2010-02-16 08:30,16,503.5,503.5,503.5,503.5,1
20100301|2010-01-27 09:30,27,500,500,500,500,5
20100301|2010-02-01 09:30,1,493.5,493.5,493.45,493.45,50
20100301|2010-02-03 11:30,3,509,509,509,509,1
20100301|2010-02-05 07:00,5,488.9,488.9,488.9,488.9,5
20100301|2010-02-08 09:30,8,482,482,482,482,30
20100301|2010-02-08 10:00,8,485.9,486.8,485.9,486.8,46
20100301|2010-02-08 13:00,8,482,482,482,482,3
20100301|2010-02-08 14:00,8,482.1,482.1,482.1,482.1,2
20100301|2010-02-08 14:30,8,484.6,484.6,484.6,484.6,2
20100301|2010-02-09 08:00,9,487.5,487.5,487.5,487.5,1
20100301|2010-02-09 09:30,9,487.1,487.1,486.4,486.4,46
20100301|2010-02-09 10:30,9,491.2,491.2,491.2,491.2,6
20100301|2010-02-09 13:00,9,492.7,492.7,492.7,492.7,86
20100301|2010-02-09 13:30,9,492.7,492.7,492.7,492.7,3
20100301|2010-02-10 07:00,10,491.5,491.5,491.5,491.5,12
20100301|2010-02-10 07:30,10,491.5,491.5,489.25,489.25,71
20100301|2010-02-10 08:30,10,492.3,492.3,492.3,492.3,7
20100301|2010-02-10 09:00,10,487.3,487.3,486.9,487.3,52
20100301|2010-02-10 09:30,10,489.8,489.8,489.75,489.75,45
20100301|2010-02-10 10:30,10,489,489.15,489,489.15,7
20100301|2010-02-10 11:30,10,494.5,494.5,494.5,494.5,49
20100301|2010-02-10 13:00,10,496.2,496.2,496.2,496.2,75
20100301|2010-02-11 07:30,11,498,498.9,497.4,498.9,10
20100301|2010-02-11 08:00,11,498.3,498.3,498.3,498.3,5
20100301|2010-02-11 08:30,11,497.5,497.5,496.7,496.7,61
20100301|2010-02-11 09:00,11,496.8,497.7,496.2,496.2,14
20100301|2010-02-11 09:30,11,495.8,495.8,492.2,492.2,8
20100301|2010-02-11 10:30,11,501.1,501.1,500.65,500.65,27
20100301|2010-02-11 11:00,11,501.1,501.1,501.1,501.1,1
20100301|2010-02-11 11:30,11,500.4,500.4,500.4,500.4,19
20100301|2010-02-11 12:00,11,501.7,501.7,501.7,501.7,34
20100301|2010-02-11 12:30,11,503,503,503,503,10
20100301|2010-02-12 07:30,12,496,496,495.2,495.2,42
20100301|2010-02-12 08:00,12,494.7,494.7,494.6,494.6,74
20100301|2010-02-12 08:30,12,492.5,493.2,492.5,493.2,46
20100301|2010-02-12 10:00,12,492.1,493.05,492.1,493.05,45
20100301|2010-02-12 10:30,12,493.15,493.15,492.95,492.95,2
20100301|2010-02-12 11:00,12,493.75,493.75,493.75,493.75,4
20100301|2010-02-12 11:30,12,494,494,494,494,1
20100301|2010-02-12 12:30,12,493.3,493.3,493.3,493.3,4
20100301|2010-02-12 13:30,12,494.7,494.7,494.7,494.7,3
20100301|2010-02-16 07:00,16,503.8,503.8,503.8,503.8,8
20100301|2010-02-16 07:30,16,503.1,503.1,503.1,503.1,1
20100301|2010-02-16 08:00,16,505.7,506.6,505.5,506,10
20100301|2010-02-16 08:30,16,505.6,509,505.45,509,109
20100301|2010-02-16 09:00,16,508.7,509.75,508.7,509,28
20100301|2010-02-16 09:30,16,511.5,511.5,511.5,511.5,2
20100301|2010-02-16 10:00,16,512,513.4,512,512,103
20100301|2010-02-16 10:30,16,513,513,512.6,513,69
20100301|2010-02-16 11:00,16,512.9,512.9,511.85,511.95,50
20100301|2010-02-16 11:30,16,511.95,511.95,511.95,511.95,22
20100301|2010-02-16 12:00,16,511.3,511.3,511.3,511.3,5
20100301|2010-02-16 12:30,16,512.3,512.3,512.3,512.3,15
20100301|2010-02-16 13:00,16,511.9,511.9,511.2,511.2,35
20100301|2010-02-16 13:30,16,510.7,511.6,510.7,511.6,13
20100301|2010-02-17 06:30,17,511,511,511,511,1
20100301|2010-02-17 07:30,17,513,513,513,513,27
20100301|2010-02-17 08:00,17,511.7,511.7,510.4,510.6,362
20100301|2010-02-17 08:30,17,510.4,512.9,510.4,512.25,46
20100301|2010-02-17 09:00,17,512.3,512.3,510.2,511.7,29
20100301|2010-02-17 09:30,17,511.5,511.6,509.6,509.6,109
20100301|2010-02-17 10:00,17,509.25,510.2,508.45,508.45,15
20100301|2010-02-17 10:30,17,508.55,509.8,508.55,509.8,4
20100301|2010-02-17 11:00,17,510.8,511.95,510.8,511.9,11
20100301|2010-02-17 11:30,17,511.65,512.2,510.8,512.2,5
20100301|2010-02-17 12:00,17,511.8,512.3,511.25,511.7,15
20100301|2010-02-17 12:30,17,511.6,511.85,510.55,510.55,85
20100301|2010-02-17 13:00,17,510.4,512,510.4,512,5
20100301|2010-02-17 13:30,17,512.8,512.95,512.05,512.1,17
20100301|2010-02-18 07:00,18,510,510,509.8,509.8,22
20100301|2010-02-18 07:30,18,509.8,509.8,508,509.1,90
20100301|2010-02-18 08:00,18,509.1,516.75,509.1,516.75,102
20100301|2010-02-18 08:30,18,515,517.5,515,515.5,71
20100301|2010-02-18 09:00,18,515.1,515.7,514.6,514.6,14
20100301|2010-02-18 09:30,18,514.25,514.25,514.25,514.25,1
20100301|2010-02-18 10:00,18,514.15,516,514.15,515.2,4
20100301|2010-02-18 10:30,18,515.25,516.45,515.25,516.2,14
20100301|2010-02-18 11:00,18,513.4,513.4,513.4,513.4,1
20100301|2010-02-18 11:30,18,514.3,514.4,514,514,11
20100301|2010-02-18 12:00,18,516.15,516.15,516.15,516.15,1
20100301|2010-02-18 12:30,18,517.8,517.8,516.5,516.5,14
20100301|2010-02-18 13:00,18,517.55,517.55,517.55,517.55,1
20100301|2010-02-18 13:30,18,518.55,519,518,519,64
20100301|2010-02-19 07:00,19,515.35,515.5,515.35,515.5,13
20100301|2010-02-19 07:30,19,516.05,518.6,516.05,518,57
20100301|2010-02-19 08:00,19,517.3,520.45,517.3,519,102
20100301|2010-02-19 08:30,19,517.5,518,516.5,516.5,84
20100301|2010-02-19 09:00,19,515.65,517.5,515.65,517.5,6
20100301|2010-02-19 09:30,19,519.6,519.6,519.05,519.05,2
20100301|2010-02-19 10:00,19,518,519.35,518,519.35,47
20100301|2010-02-19 10:30,19,519.4,519.8,519,519.8,9
20100301|2010-02-19 11:00,19,520.75,520.75,520.75,520.75,1
20100301|2010-02-19 11:30,19,520.65,520.65,520.65,520.65,1
20100301|2010-02-19 12:00,19,520.95,521.15,520.95,521.15,2
20100301|2010-02-19 12:30,19,521.5,521.5,519.8,519.8,13
20100301|2010-02-19 13:00,19,520.4,521.8,520.4,521.8,100
20100301|2010-02-19 13:30,19,521.5,522.3,521.5,522.3,158
20100301|2010-02-22 07:00,22,524.1,524.1,524,524,11
20100301|2010-02-22 07:30,22,523.05,523.05,522,522.4,28
20100301|2010-02-22 08:00,22,522.9,523.85,522.9,523.55,25
20100301|2010-02-22 08:30,22,523.7,523.7,521.5,522.4,95
20100301|2010-02-22 09:00,22,522.45,522.45,521.05,522.2,13
20100301|2010-02-22 09:30,22,522.8,522.8,520.8,520.8,30
20100301|2010-02-22 10:00,22,520.4,520.75,520.4,520.75,2
20100301|2010-02-22 10:30,22,519.9,521.1,518.95,521,11
20100301|2010-02-22 11:00,22,521.05,521.6,521.05,521.6,2
20100301|2010-02-22 11:30,22,522.75,522.9,522.75,522.9,2
20100301|2010-02-22 12:00,22,522.6,522.6,522,522,2
20100301|2010-02-22 12:30,22,522.7,523.2,522.45,523.2,10
20100301|2010-02-22 13:00,22,523.2,523.85,523.2,523.7,5
20100301|2010-02-22 13:30,22,522.6,522.85,522.5,522.6,19
20100301|2010-02-23 07:00,23,517,517,516,516,36
20100301|2010-02-23 07:30,23,514.4,516.7,514.4,516.7,8
20100301|2010-02-23 08:00,23,517.1,518,516.8,517.2,10
20100301|2010-02-23 08:30,23,518,518.2,517.3,517.5,55
20100301|2010-02-23 09:00,23,516.4,516.4,512,513,65
20100301|2010-02-23 09:30,23,513.6,514.35,513.6,514.35,6
20100301|2010-02-23 10:00,23,515.3,515.3,513.9,515.3,5
20100301|2010-02-23 10:30,23,515.45,517.05,515.45,516.25,5
20100301|2010-02-23 11:00,23,514.75,514.75,514.25,514.25,3
20100301|2010-02-23 11:30,23,513.8,514.1,512.9,514.1,4
20100301|2010-02-23 12:00,23,514.3,515.3,514.15,515.3,4
20100301|2010-02-23 12:30,23,514.75,515.2,513.75,513.75,8
20100301|2010-02-23 13:00,23,513.9,514.4,513.3,513.3,6
20100301|2010-02-23 13:30,23,513.5,513.5,513.1,513.2,11
20100301|2010-02-24 07:30,24,513.5,513.5,512.8,513,92
20100301|2010-02-24 08:00,24,513.8,514.05,513.55,514.05,74
20100301|2010-02-24 08:30,24,514.05,515.9,514.05,515.9,52
20100301|2010-02-24 09:00,24,514.6,514.6,513.3,513.3,3
20100301|2010-02-24 09:30,24,512.65,517.9,512.65,517.7,36
20100301|2010-02-24 10:00,24,518.6,518.6,517.05,517.05,2
20100301|2010-02-24 10:30,24,517.5,518.15,517.5,518.15,2
20100301|2010-02-24 11:00,24,518.4,518.6,518.4,518.6,2
20100301|2010-02-24 11:30,24,518.1,518.1,516.55,516.55,2
20100301|2010-02-24 12:00,24,517,517,517,517,1
20100301|2010-02-24 12:30,24,518.5,518.6,518.5,518.6,2
20100301|2010-02-24 13:00,24,518.55,519.5,518.4,518.8,41
20100301|2010-02-24 13:30,24,519.7,519.7,518.5,518.7,18
20100301|2010-02-25 07:00,25,514,514,513,513,42
20100301|2010-02-25 07:30,25,513,513,511,512.5,44
20100301|2010-02-25 08:00,25,511.95,511.95,507.5,507.5,148
20100301|2010-02-25 08:30,25,507.5,509.6,507.5,509.25,29
20100301|2010-02-25 09:00,25,508.4,509.2,508,508.2,72
20100301|2010-02-25 09:30,25,509.45,509.95,508.4,509.95,4
20100301|2010-02-25 10:00,25,509.15,509.15,505.2,505.7,48
20100301|2010-02-25 10:30,25,504.2,505.45,503.95,504.4,34
20100301|2010-02-25 11:00,25,505.8,506.25,505.7,505.7,3
20100301|2010-02-25 11:30,25,505.7,507.6,505.7,507.6,4
20100301|2010-02-25 12:00,25,507,507.25,506.7,507.25,3
20100301|2010-02-25 12:30,25,507.85,508.1,507.05,508.1,8
20100301|2010-02-25 13:00,25,508.75,509.5,508.55,509.5,16
20100301|2010-02-25 13:30,25,509.2,509.2,509.05,509.05,2
20100301|2010-02-26 06:30,26,508.6,508.6,508.6,508.6,5
20100301|2010-02-26 07:30,26,512.2,512.2,512.2,512.2,83
20100301|2010-02-26 08:00,26,511.9,513,511.6,512.5,84
20100301|2010-02-26 08:30,26,512.55,514.6,511.85,514.6,38
20100301|2010-02-26 09:00,26,513.2,517.8,512.05,517.8,48
20100301|2010-02-26 09:30,26,517.95,518.35,516.6,516.8,14
20100301|2010-02-26 10:00,26,517.25,518.15,517.25,517.6,4
20100301|2010-02-26 10:30,26,516.75,518.45,516.75,518.25,26
20100301|2010-02-26 11:00,26,518,518,516.55,517.5,5
20100301|2010-02-26 11:30,26,517.45,517.45,516.55,516.6,5
20100301|2010-02-26 12:00,26,517.05,518.45,516.6,518.45,28
20100301|2010-02-26 12:30,26,518.4,519.15,517.75,518,126
20100301|2010-02-26 13:00,26,518.4,518.8,516.9,517,517
20100301|2010-02-26 13:30,26,517,517.25,516.9,517,121
20100301|2010-03-01 07:00,1,517.2,517.2,517.2,517.2,7
20100301|2010-03-01 07:30,1,519,521.75,518.55,521,128
20100301|2010-03-01 08:00,1,521.15,522.4,521,521.3,77
20100301|2010-03-01 08:30,1,522.1,522.3,520,520.25,193
20100301|2010-03-01 09:00,1,518.8,521.1,518.8,519.1,21
20100301|2010-03-01 09:30,1,518.05,519.55,517.5,518.2,21
20100301|2010-03-01 10:00,1,517.3,518.8,517.1,517.95,46
20100301|2010-03-01 10:30,1,519,519.25,517.6,518.3,14
20100301|2010-03-01 11:00,1,518.7,518.7,517.4,517.4,14
20100301|2010-03-01 11:30,1,517.05,517.35,514.1,514.1,19
20100301|2010-03-01 12:00,1,513.4,513.4,510.2,510.2,17
20100301|2010-03-01 12:30,1,511.4,512.05,511.2,511.5,31
20100301|2010-03-01 13:00,1,511.65,513.6,511,513,28
20100301|2010-03-01 13:30,1,512.85,513,512.25,512.65,9
20100301|2010-03-02 07:30,2,515.25,515.5,515.25,515.5,27
20100301|2010-03-02 08:00,2,515.25,515.25,515.25,515.25,2
20100301|2010-03-02 08:30,2,517.2,518.25,517.2,518.25,16
20100301|2010-03-02 09:00,2,517.9,517.9,515.55,515.55,13
20100301|2010-03-02 09:30,2,516,518.7,516,518.3,9
20100301|2010-03-02 10:00,2,516.95,517.4,516.95,517.4,24
20100301|2010-03-02 10:30,2,521,521,521,521,6
20100301|2010-03-02 11:00,2,519.9,519.9,519.9,519.9,2
20100301|2010-03-02 12:00,2,522.9,522.9,522.9,522.9,5
20100301|2010-03-02 12:30,2,522.25,522.8,522.25,522.8,25
20100301|2010-03-02 13:00,2,520.5,520.5,519.6,519.6,3
20100301|2010-03-02 13:30,2,517.8,518.55,517.8,518.55,6
20100301|2010-03-02 14:00,2,519.1,519.1,519,519,9
20100301|2010-03-03 07:30,3,522.5,522.5,522.5,522.5,24
20100301|2010-03-03 08:00,3,522.95,522.95,522,522.2,53
20100301|2010-03-03 08:30,3,522,522.8,522,522.6,16
20100301|2010-03-03 09:00,3,523.15,523.15,521.1,521.1,32
20100301|2010-03-03 09:30,3,520.7,523.9,520.7,523.9,56
20100301|2010-03-03 10:00,3,524,525,523.3,524.8,39
20100301|2010-03-03 10:30,3,526.6,526.9,526.3,526.85,29
20100301|2010-03-03 11:00,3,525.7,525.9,524.15,525.7,7
20100301|2010-03-03 11:30,3,525.9,525.9,524.5,525.25,18
20100301|2010-03-03 12:00,3,524.95,525.25,524.95,525,4
20100301|2010-03-03 12:30,3,524,525.6,523.95,525.6,14
20100301|2010-03-03 13:00,3,526.15,526.25,525.2,525.6,17
20100301|2010-03-03 13:30,3,525.8,526,525.5,525.5,18
20100301|2010-03-04 07:30,4,524.5,525,524.5,525,22
20100301|2010-03-04 08:00,4,524.9,524.9,521.9,522.9,32
20100301|2010-03-04 08:30,4,522.3,523.9,522.3,523,34
20100301|2010-03-04 09:00,4,522.7,523.2,519.75,519.75,112
20100301|2010-03-04 09:30,4,519.55,520.9,519.55,519.85,6
20100301|2010-03-04 10:00,4,520.35,521.05,520,520,12
20100301|2010-03-04 10:30,4,520.65,520.7,519.1,520.1,13
20100301|2010-03-04 11:00,4,520.4,520.75,519.7,520.7,13
20100301|2010-03-04 11:30,4,521,521.4,520.75,521.4,9
20100301|2010-03-04 12:00,4,521.4,521.75,520.8,520.8,12
20100301|2010-03-04 12:30,4,521.35,521.35,520.15,520.15,8
20100301|2010-03-04 13:00,4,519.9,520.05,519.05,520.05,8
20100301|2010-03-04 13:30,4,520.35,520.6,520.3,520.4,7
20100301|2010-03-05 07:30,5,524.6,524.8,524.6,524.8,14
20100301|2010-03-05 08:00,5,526.05,526.25,525.6,526.25,11
20100301|2010-03-05 09:00,5,528.5,528.75,528.5,528.75,12
20100301|2010-03-05 10:00,5,527.55,528.9,527.2,528.85,88
20100301|2010-03-05 10:30,5,526.6,526.7,526.6,526.7,9
20100301|2010-03-05 11:00,5,526,526,525.7,525.7,2
20100301|2010-03-05 12:00,5,527,527,527,527,1
20100301|2010-03-05 12:30,5,526.9,526.9,526.7,526.7,7
20100301|2010-03-05 13:00,5,525.95,525.95,525.85,525.85,2
20100301|2010-03-05 13:30,5,525.35,526.7,525.35,526.7,18
20100301|2010-03-08 07:30,8,526.75,526.75,526.75,526.75,13
20100301|2010-03-08 08:00,8,527.6,529.1,527.6,529.1,5
20100301|2010-03-08 08:30,8,528,528,526.75,526.9,41
20100301|2010-03-08 09:00,8,526.65,527.2,526.65,527.2,5
20100301|2010-03-08 09:30,8,527.9,527.9,527.9,527.9,1
20100301|2010-03-08 10:00,8,525.8,525.8,524.55,524.55,33
20100301|2010-03-08 10:30,8,525,525,523,523,8
20100301|2010-03-08 11:00,8,522.9,522.9,522.9,522.9,1
20100301|2010-03-08 12:30,8,526.4,526.5,526.4,526.4,11
20100301|2010-03-08 13:30,8,526.5,526.5,526.5,526.5,1
20100301|2010-03-08 14:00,8,526.65,526.65,526.65,526.65,1
20100301|2010-03-09 07:00,9,519.4,519.4,519.4,519.4,2
20100301|2010-03-09 07:30,9,519.75,520.2,519.75,520.2,10
20100301|2010-03-09 08:30,9,522.5,522.5,522.05,522.05,3
20100301|2010-03-09 09:00,9,523.75,523.75,523.75,523.75,2
20100301|2010-03-09 09:30,9,522.8,523.2,522.8,523.05,16
20100301|2010-03-09 11:00,9,525,525,525,525,1
20100301|2010-03-09 11:30,9,525.1,525.1,525.1,525.1,10
20100301|2010-03-09 12:30,9,523.85,523.85,523.85,523.85,2
20100301|2010-03-09 13:00,9,523.25,523.5,523.25,523.5,17
20100301|2010-03-09 13:30,9,523.5,524,523.5,523.6,46
20100301|2010-03-10 07:30,10,523.1,523.1,523.1,523.1,2
20100301|2010-03-10 08:00,10,522.55,522.55,522.2,522.2,13
20100301|2010-03-10 08:30,10,522.95,523,521.65,521.65,12
20100301|2010-03-10 09:00,10,521.65,522.5,521.65,522.5,40
20100301|2010-03-10 10:00,10,529.05,529.3,529.05,529.05,14
20100301|2010-03-10 10:30,10,528.35,528.35,524.6,525,29
20100301|2010-03-10 11:00,10,522.3,522.3,520.9,520.9,6
20100301|2010-03-10 12:00,10,522,522,522,522,5
20100301|2010-03-10 13:00,10,524.85,525.2,524.85,525.2,38
20100301|2010-03-10 13:30,10,524.7,525.25,524.7,525,7
20100301|2010-03-11 07:30,11,523.65,523.65,523.65,523.65,1
20100301|2010-03-11 08:00,11,522.55,522.55,522.55,522.55,4
20100301|2010-03-11 10:30,11,523.35,523.35,523.35,523.35,2
20100301|2010-03-11 13:30,11,524.4,524.4,524.2,524.2,24
20100301|2010-03-12 08:00,12,528.75,528.75,527,527,8
20100301|2010-03-12 08:30,12,527.25,527.5,527.25,527.5,6
20100301|2010-03-12 09:00,12,523.8,525.3,523.8,525.3,2
20100301|2010-03-12 09:30,12,525.7,526.3,525.3,526.3,6
20100301|2010-03-12 10:00,12,525.4,526.1,525.4,526.1,2
20100301|2010-03-15 07:00,15,517.6,517.6,517.6,517.6,2
20100401|2010-02-18 08:00,18,511.7,511.7,511.7,511.7,1
20100401|2010-02-19 09:00,19,519,519,519,519,1
20100401|2010-03-01 09:00,1,522.05,522.05,522.05,522.05,10
20100401|2010-03-01 11:30,1,520,520,520,520,3
20100401|2010-03-02 13:30,2,522,522,522,522,1
20100401|2010-03-03 13:30,3,529.1,529.1,529.1,529.1,1
20100401|2010-03-04 13:30,4,523.7,523.7,523.7,523.7,1
20100401|2010-03-05 10:00,5,531.7,531.95,531.7,531.95,50
20100401|2010-03-05 12:30,5,530.1,530.1,529.9,529.9,6
20100401|2010-03-05 13:30,5,528.95,529.45,528.95,529.45,3
20100401|2010-03-08 08:00,8,532,532.7,532,532.2,5
20100401|2010-03-08 08:30,8,531.9,531.9,531.9,531.9,7
20100401|2010-03-08 10:00,8,529.55,529.55,529.5,529.5,2
20100401|2010-03-08 10:30,8,527.9,527.9,527,527,18
20100401|2010-03-08 11:30,8,528.2,528.2,528.2,528.2,1
20100401|2010-03-08 12:30,8,530,530,530,530,1
20100401|2010-03-08 13:30,8,530.6,530.6,530,530,4
20100401|2010-03-09 07:00,9,523.7,523.7,523.7,523.7,1
20100401|2010-03-09 08:00,9,523.5,524.4,523.5,524.4,15
20100401|2010-03-09 08:30,9,524.7,525.8,524.7,525.4,51
20100401|2010-03-09 09:00,9,526.35,526.95,526.1,526.55,5
20100401|2010-03-09 09:30,9,525.8,526.4,525.65,526.4,8
20100401|2010-03-09 10:00,9,525.5,526.3,525.05,526.3,5
20100401|2010-03-09 10:30,9,526.65,528.7,526.65,528.7,4
20100401|2010-03-09 11:00,9,528.7,529,528,529,6
20100401|2010-03-09 11:30,9,528.7,528.7,527.5,528.4,6
20100401|2010-03-09 12:00,9,528.1,528.2,528.05,528.05,3
20100401|2010-03-09 12:30,9,527.4,527.4,526.7,526.7,6
20100401|2010-03-09 13:00,9,526.8,526.8,525.95,526.8,6
20100401|2010-03-09 13:30,9,526.9,527.05,526.8,527.05,4
20100401|2010-03-10 07:30,10,525.75,525.75,525.75,525.75,3
20100401|2010-03-10 08:00,10,525.6,525.6,525.6,525.6,9
20100401|2010-03-10 08:30,10,525.1,525.6,524.7,525.6,14
20100401|2010-03-10 09:00,10,524.25,525.6,524.25,525,84
20100401|2010-03-10 10:00,10,531.65,531.75,531.5,531.75,15
20100401|2010-03-10 10:30,10,530.75,530.75,527.4,527.55,54
20100401|2010-03-10 11:00,10,525.5,525.5,524.5,524.5,2
20100401|2010-03-10 13:00,10,527,527.6,527,527.6,6
20100401|2010-03-10 13:30,10,528.1,528.1,527.75,528,124
20100401|2010-03-10 14:00,10,527.75,527.75,527.75,527.75,2
20100401|2010-03-10 14:30,10,527,527,527,527,10
20100401|2010-03-11 07:30,11,527.35,527.35,524.75,524.75,4
20100401|2010-03-11 08:00,11,525.5,525.5,525.5,525.5,2
20100401|2010-03-11 08:30,11,524.9,524.9,524.7,524.7,5
20100401|2010-03-11 09:30,11,526.4,527,526.4,527,7
20100401|2010-03-11 10:00,11,526.4,526.4,526,526,5
20100401|2010-03-11 10:30,11,525.5,525.5,525.5,525.5,10
20100401|2010-03-11 13:00,11,526.7,527.45,526.7,527.3,1349
20100401|2010-03-11 13:30,11,527.5,527.5,526.65,526.75,177
20100401|2010-03-12 07:30,12,531,531.95,531,531.95,3
20100401|2010-03-12 08:00,12,532.3,532.3,529.4,529.4,181
20100401|2010-03-12 08:30,12,529.9,530.35,529.5,530,7
20100401|2010-03-12 09:00,12,529.4,529.4,527.65,528.1,5
20100401|2010-03-12 09:30,12,528,529.5,528,528.8,22
20100401|2010-03-12 10:00,12,528.05,529,527.3,528.1,47
20100401|2010-03-12 10:30,12,527.2,527.2,525.85,525.85,7
20100401|2010-03-12 11:00,12,523.75,523.75,522.4,522.4,2
20100401|2010-03-12 11:30,12,522.4,522.6,522.4,522.6,2
20100401|2010-03-12 12:00,12,523.8,523.8,523.8,523.8,1
20100401|2010-03-12 12:30,12,523.9,523.9,521.4,521.4,55
20100401|2010-03-12 13:00,12,522.8,524.35,522.4,524.35,3
20100401|2010-03-12 13:30,12,524.35,524.75,524.35,524.75,69
20100401|2010-03-12 14:30,12,524.35,524.35,523.8,523.8,3
20100401|2010-03-15 07:30,15,521,521.25,521,521.25,17
20100401|2010-03-15 08:00,15,521.9,521.9,519.25,519.9,6
20100401|2010-03-15 08:30,15,520.45,520.45,518.65,518.65,89
20100401|2010-03-15 09:00,15,517.9,517.9,516.5,517.7,8
20100401|2010-03-15 09:30,15,518,518,516,517.05,7
20100401|2010-03-15 10:00,15,515.85,515.85,514.6,514.6,4
20100401|2010-03-15 10:30,15,516.1,516.5,515.1,515.2,32
20100401|2010-03-15 11:00,15,514.5,515.5,514.3,515.5,7
20100401|2010-03-15 11:30,15,516.1,517.3,516.1,516.4,4
20100401|2010-03-15 12:00,15,517,517,516.5,516.5,4
20100401|2010-03-15 12:30,15,516.65,517.4,516.45,516.55,14
20100401|2010-03-15 13:00,15,515.85,516.9,515.45,516.5,14
20100401|2010-03-15 13:30,15,516.5,516.7,516.2,516.4,12
20100401|2010-03-16 07:30,16,520,520.6,519.5,519.5,71
20100401|2010-03-16 08:00,16,520.85,523.6,520.6,523,59
20100401|2010-03-16 08:30,16,523,523,521.9,522.8,87
20100401|2010-03-16 09:00,16,523,525,523,523.9,42
20100401|2010-03-16 09:30,16,524,526.65,523.8,526.35,58
20100401|2010-03-16 10:00,16,527.25,528.05,526.6,527,17
20100401|2010-03-16 10:30,16,526.5,528.25,526.5,526.75,89
20100401|2010-03-16 11:00,16,527.1,527.65,525.4,526,21
20100401|2010-03-16 11:30,16,525.85,526.35,524.9,526.05,14
20100401|2010-03-16 12:00,16,526.4,526.9,525.55,526.2,18
20100401|2010-03-16 12:30,16,526.3,526.85,525.4,525.4,19
20100401|2010-03-16 13:00,16,525.5,526.75,525.4,526.6,13
20100401|2010-03-16 13:30,16,525.6,526.7,525.6,526.25,17
20100401|2010-03-17 07:00,17,528.4,528.4,528.4,528.4,5
20100401|2010-03-17 07:30,17,529.45,529.75,529.45,529.5,77
20100401|2010-03-17 08:00,17,530.4,530.4,530.4,530.4,1
20100401|2010-03-17 08:30,17,530.55,530.55,530.55,530.55,61
20100401|2010-03-17 09:00,17,530.2,530.6,529.65,529.65,13
20100401|2010-03-17 09:30,17,529.5,529.5,526.5,527,106
20100401|2010-03-17 10:00,17,529.05,529.05,529.05,529.05,1
20100401|2010-03-17 10:30,17,529,529,529,529,12
20100401|2010-03-17 11:00,17,530,530,530,530,1
20100401|2010-03-17 12:00,17,529.5,529.5,529.5,529.5,1
20100401|2010-03-17 12:30,17,530.2,531,530.2,531,17
20100401|2010-03-17 13:00,17,532.1,532.1,532.1,532.1,1
20100401|2010-03-17 13:30,17,533.1,533.1,532.6,532.7,9
20100401|2010-03-18 07:30,18,530,530.05,529.7,529.7,18
20100401|2010-03-18 08:00,18,529.1,529.8,528.25,529.8,68
20100401|2010-03-18 08:30,18,529.3,530.85,529.3,530.4,14
20100401|2010-03-18 09:00,18,530.5,531,529.7,529.9,5
20100401|2010-03-18 09:30,18,529.8,529.8,528,529.45,102
20100401|2010-03-18 10:00,18,529.35,529.6,528.1,528.1,7
20100401|2010-03-18 10:30,18,527.55,528.1,527,528.1,4
20100401|2010-03-18 11:00,18,527.3,528,527.3,528,4
20100401|2010-03-18 11:30,18,527.4,527.6,526.8,527.6,5
20100401|2010-03-18 12:00,18,527.45,528.85,527.45,528.85,7
20100401|2010-03-18 12:30,18,529.8,530.75,529.8,530.1,14
20100401|2010-03-18 13:00,18,529.3,530.2,528.9,530.1,278
20100401|2010-03-18 13:30,18,529.95,530.35,529.8,529.8,59
20100401|2010-03-18 14:30,18,530,530,530,530,6
20100401|2010-03-19 07:30,19,527,527.4,526.8,526.95,24
20100401|2010-03-19 08:30,19,528.5,529.2,528.1,528.4,55
20100401|2010-03-19 09:00,19,528.4,528.6,522,523.1,123
20100401|2010-03-19 10:30,19,520.7,520.7,520.7,520.7,40
20100401|2010-03-19 12:00,19,520.5,520.85,520.15,520.3,90
20100401|2010-03-19 12:30,19,520.15,520.15,520,520,15
20100401|2010-03-19 13:00,19,521.2,521.7,521.2,521.7,6
20100401|2010-03-19 13:30,19,522,522,521.8,521.8,5
20100401|2010-03-19 14:00,19,522,522,522,522,1
20100401|2010-03-22 07:30,22,515.45,515.45,514,514,32
20100401|2010-03-22 08:00,22,513,513,512,512.7,30
20100401|2010-03-22 08:30,22,512.15,514.05,512.15,513.2,333
20100401|2010-03-22 09:00,22,513.35,514.45,512.8,514.45,66
20100401|2010-03-22 10:00,22,519.6,520.2,518.5,520.2,49
20100401|2010-03-22 10:30,22,519.7,519.7,519.7,519.7,1
20100401|2010-03-22 11:00,22,521.5,521.5,520.35,520.35,4
20100401|2010-03-22 11:30,22,522.25,522.25,522.25,522.25,2
20100401|2010-03-22 13:30,22,522.95,522.95,522.95,522.95,1
20100401|2010-03-22 14:00,22,524,524,524,524,2
20100401|2010-03-23 07:30,23,523.15,523.15,523,523,10
20100401|2010-03-23 08:00,23,522.5,522.5,521.55,521.55,54
20100401|2010-03-23 08:30,23,521.2,521.2,521.2,521.2,1
20100401|2010-03-23 09:00,23,524.75,524.75,524.75,524.75,1
20100401|2010-03-23 09:30,23,524.9,525.3,523.65,523.65,4
20100401|2010-03-23 10:00,23,522.75,522.75,522.45,522.45,5
20100401|2010-03-23 10:30,23,524.1,524.1,524.1,524.1,9
20100401|2010-03-23 11:00,23,524.2,524.2,524.2,524.2,2
20100401|2010-03-23 11:30,23,523.5,523.5,522.7,522.7,43
20100401|2010-03-23 12:30,23,523.8,523.8,522.8,522.8,6
20100401|2010-03-23 13:00,23,522.25,523.4,522.25,523.4,17
20100401|2010-03-23 13:30,23,523.75,523.75,523.75,523.75,1
20100401|2010-03-23 14:30,23,522.9,522.9,522.9,522.9,5
20100401|2010-03-24 07:30,24,516.4,516.5,516.15,516.15,15
20100401|2010-03-24 08:00,24,515.45,515.6,515.35,515.35,30
20100401|2010-03-24 08:30,24,516.5,516.5,515.9,516.4,68
20100401|2010-03-24 09:30,24,515.7,518.25,514.2,518.25,6
20100401|2010-03-24 10:00,24,515.8,515.8,515.8,515.8,2
20100401|2010-03-24 10:30,24,516.4,516.4,516.4,516.4,7
20100401|2010-03-24 11:00,24,517.35,517.35,517.35,517.35,1
20100401|2010-03-24 11:30,24,516.8,518.2,516.8,518.2,36
20100401|2010-03-24 12:30,24,517.2,517.2,517.2,517.2,2
20100401|2010-03-25 07:30,25,519.1,519.1,518.65,518.75,60
20100401|2010-03-25 08:00,25,518,520.45,518,519.45,87
20100401|2010-03-25 08:30,25,520,520,518.5,518.5,11
20100401|2010-03-25 09:00,25,517.5,517.55,517.5,517.55,2
20100401|2010-03-25 09:30,25,516.4,517.75,516.2,517.75,7
20100401|2010-03-25 10:00,25,517.3,519.4,517.3,518.6,3
20100401|2010-03-25 10:30,25,518.7,518.7,518.7,518.7,1
20100401|2010-03-25 11:00,25,517.3,518,517.3,518,113
20100401|2010-03-25 11:30,25,518.25,518.9,518.05,518.85,5
20100401|2010-03-25 12:00,25,518.85,518.85,518.5,518.5,2
20100401|2010-03-25 12:30,25,516.85,517.25,515.15,515.15,8
20100401|2010-03-25 13:00,25,515.7,515.7,514.65,514.8,103
20100401|2010-03-25 13:30,25,514.75,515,514.4,514.65,20
20100401|2010-03-26 07:30,26,518.45,518.6,518.1,518.1,32
20100401|2010-03-26 08:00,26,518.4,518.75,515.85,516.3,95
20100401|2010-03-26 08:30,26,516.2,516.2,512.4,514.45,54
20100401|2010-03-26 09:00,26,514.6,516.7,514.6,515.65,119
20100401|2010-03-26 09:30,26,515.75,516.3,514.2,514.2,33
20100401|2010-03-26 10:00,26,514.4,516.8,513.35,515.65,22
20100401|2010-03-26 10:30,26,516.05,516.05,513.65,513.8,21
20100401|2010-03-26 11:00,26,513.3,514.55,512.6,512.6,32
20100401|2010-03-26 11:30,26,512.3,512.75,511.95,512.35,12
20100401|2010-03-26 12:00,26,512.45,513.35,511.6,513.3,10
20100401|2010-03-26 12:30,26,513.3,514.55,513.2,513.2,16
20100401|2010-03-26 13:00,26,513.35,513.5,512.45,513.2,14
20100401|2010-03-26 13:30,26,513.65,513.8,512.95,513.1,17
20100401|2010-03-29 07:00,29,511.5,511.5,511.5,511.5,1
20100401|2010-03-29 07:30,29,515,518,515,517.1,10
20100401|2010-03-29 08:00,29,518.5,519.25,518.25,519.25,119
20100401|2010-03-29 08:30,29,519.7,524.85,519.7,523.5,162
20100401|2010-03-29 09:00,29,524.95,524.95,524.5,524.5,79
20100401|2010-03-29 09:30,29,526.25,526.25,526.25,526.25,1
20100401|2010-03-29 10:00,29,526.85,527.5,526.85,527.5,9
20100401|2010-03-29 10:30,29,526.55,526.55,526.55,526.55,26
20100401|2010-03-29 12:00,29,525,526,525,526,29
20100401|2010-03-29 12:30,29,526,526.7,526,526.7,12
20100401|2010-03-29 13:30,29,525.3,525.3,524.7,525,18
20100401|2010-03-30 07:30,30,526.3,526.3,525.5,525.5,104
20100401|2010-03-30 08:00,30,524.6,526,524.6,525.3,23
20100401|2010-03-30 08:30,30,524.7,526.6,524.6,525.7,18
20100401|2010-03-30 09:00,30,526.8,527,525.95,526.35,16
20100401|2010-03-30 09:30,30,526.05,527,526.05,526.5,6
20100401|2010-03-30 10:00,30,525.7,525.7,523.4,523.9,83
20100401|2010-03-30 10:30,30,524.65,527.2,524.55,526.55,7
20100401|2010-03-30 11:00,30,525.95,526.5,525.3,525.3,14
20100401|2010-03-30 11:30,30,526.35,526.35,524.65,524.65,3
20100401|2010-03-30 12:00,30,524.95,524.95,524.5,524.7,4
20100401|2010-03-30 12:30,30,525,525.2,524.1,524.65,7
20100401|2010-03-30 13:00,30,524.6,526,524.55,525.5,17
20100401|2010-03-30 13:30,30,527.4,527.4,526.35,526.7,4
20100401|2010-03-31 07:30,31,530.5,530.5,530.35,530.35,15
20100401|2010-03-31 08:00,31,531.25,532.85,531.2,531.65,131
20100401|2010-03-31 08:30,31,531.2,531.7,530.6,531.55,111
20100401|2010-03-31 09:00,31,532.15,532.2,531.9,532,10
20100401|2010-03-31 09:30,31,531.1,531.25,527.2,527.2,26
20100401|2010-03-31 10:00,31,526.5,527.65,525.5,527.55,194
20100401|2010-03-31 10:30,31,527.3,529.4,527.3,529.25,460
20100401|2010-03-31 11:00,31,529.5,530.25,528.9,529.6,322
20100401|2010-03-31 11:30,31,529.8,530.45,529.7,529.75,302
20100401|2010-03-31 12:00,31,529.65,530.05,528.85,529.85,439
20100401|2010-03-31 12:30,31,529.65,531,529.55,530.8,475
20100401|2010-03-31 13:00,31,531,531.8,530.3,531.75,638
20100401|2010-03-31 13:30,31,531.6,531.75,530.3,530.3,138
20100401|2010-03-31 14:00,31,529.75,529.75,529.75,529.75,2
20100401|2010-04-01 07:00,1,534.9,534.9,534.9,534.9,12
20100401|2010-04-01 07:30,1,534.95,536.3,534.95,536.2,29
20100401|2010-04-01 08:00,1,537.2,537.55,536.5,536.5,78
20100401|2010-04-01 08:30,1,536.2,537.45,536,537.35,571
20100401|2010-04-01 09:00,1,536.85,536.85,535.6,535.65,6
20100401|2010-04-01 09:30,1,537.55,537.55,536.3,536.3,6
20100401|2010-04-01 10:00,1,536.65,537.9,536.5,537.9,15
20100401|2010-04-01 10:30,1,537.85,539.3,537.85,539.25,34
20100401|2010-04-01 11:00,1,539.05,539.05,538.35,538.35,3
20100401|2010-04-01 11:30,1,538.1,538.1,537,538.05,3
20100401|2010-04-01 12:00,1,537.95,538.35,537.95,538.35,3
20100401|2010-04-01 12:30,1,538.85,539,538,538,31
20100401|2010-04-01 13:00,1,537.85,538.95,537.85,538.55,46
20100401|2010-04-01 13:30,1,538.6,538.7,538.1,538.5,27
20100401|2010-04-05 07:30,5,542.5,543,542.2,543,41
20100401|2010-04-05 08:00,5,543,543,543,543,24
20100401|2010-04-05 08:30,5,543,543,543,543,25
20100401|2010-04-05 09:00,5,543.95,545.4,543.9,545.4,114
20100401|2010-04-05 09:30,5,545.7,547.35,545.7,547,7
20100401|2010-04-05 10:30,5,547.8,547.9,547.6,547.6,145
20100401|2010-04-05 11:30,5,548.8,548.8,547.8,547.8,4
20100401|2010-04-05 12:00,5,547.8,547.8,547.8,547.8,1
20100401|2010-04-05 12:30,5,547.5,547.8,547,547,28
20100401|2010-04-05 13:00,5,547.5,547.5,547.5,547.5,10
20100401|2010-04-05 13:30,5,547.7,548.25,546.9,548.25,18
20100401|2010-04-06 07:00,6,546.8,546.8,546.8,546.8,1
20100401|2010-04-06 07:30,6,546.8,547.35,546,547.25,57
20100401|2010-04-06 08:00,6,547.95,548.85,547.1,547.5,95
20100401|2010-04-06 08:30,6,547.75,549.85,547.7,548.1,13
20100401|2010-04-06 09:00,6,548.75,549.25,548.75,548.95,3
20100401|2010-04-06 09:30,6,549,549.3,548.2,549.1,27
20100401|2010-04-06 10:00,6,549,550,548.9,550,30
20100401|2010-04-06 10:30,6,549.9,549.9,548.65,548.65,44
20100401|2010-04-06 11:00,6,548.9,548.9,548.7,548.75,4
20100401|2010-04-06 11:30,6,548.45,548.45,546.3,546.7,30
20100401|2010-04-06 12:00,6,547.1,547.1,546.2,546.8,85
20100401|2010-04-06 12:30,6,546,546.4,545.8,545.8,16
20100401|2010-04-06 13:00,6,546,548,546,547.4,64
20100401|2010-04-06 13:30,6,547.5,548.15,547.15,548.15,32
20100401|2010-04-07 07:00,7,544.1,544.1,544.1,544.1,5
20100401|2010-04-07 07:30,7,544.9,545.9,544.9,545.9,417
20100401|2010-04-07 08:00,7,546.25,547.95,545.95,547.95,76
20100401|2010-04-07 08:30,7,547.3,548.3,546.85,547,91
20100401|2010-04-07 09:00,7,546.95,547.65,545.45,545.45,39
20100401|2010-04-07 09:30,7,546.9,547.3,543.4,544,81
20100401|2010-04-07 10:00,7,543.95,544.9,542.8,543.5,130
20100401|2010-04-07 10:30,7,544.2,546.15,543.6,546.15,25
20100401|2010-04-07 11:00,7,546.3,546.9,545.7,546.3,42
20100401|2010-04-07 11:30,7,546.5,546.6,545.5,545.5,9
20100401|2010-04-07 12:00,7,545.5,548.8,545.5,548.8,24
20100401|2010-04-07 12:30,7,548.85,548.85,547,548.05,18
20100401|2010-04-07 13:00,7,548.1,548.1,544.95,545,16
20100401|2010-04-07 13:30,7,544,545.25,543.9,543.9,21
20100401|2010-04-08 07:30,8,540.5,541.35,540.5,541.35,71
20100401|2010-04-08 08:00,8,541.7,541.7,537.85,538.5,17
20100401|2010-04-08 08:30,8,539.1,539.25,537.15,538.8,128
20100401|2010-04-08 09:00,8,540,540,540,540,11
20100401|2010-04-08 09:30,8,540.4,540.65,539.65,539.95,16
20100401|2010-04-08 10:00,8,539.5,539.5,538.45,538.45,2
20100401|2010-04-08 10:30,8,540.05,540.05,539.4,539.4,6
20100401|2010-04-08 11:00,8,541.65,541.65,541.1,541.65,4
20100401|2010-04-08 11:30,8,541.85,541.85,540.7,540.7,2
20100401|2010-04-08 12:00,8,542.4,542.4,541.6,541.6,2
20100401|2010-04-08 12:30,8,542.45,542.45,540.55,540.8,7
20100401|2010-04-08 13:00,8,540.75,540.75,540.5,540.5,2
20100401|2010-04-08 13:30,8,540.05,541.55,540.05,541,36
20100401|2010-04-09 07:30,9,545.1,545.1,545.1,545.1,5
20100401|2010-04-09 08:00,9,543.6,544,543,543,5
20100401|2010-04-09 08:30,9,543,544.3,543,543.35,173
20100401|2010-04-09 09:30,9,541.5,542,541.5,542,8
20100401|2010-04-09 10:00,9,539.45,539.45,539.4,539.4,8
20100401|2010-04-09 13:00,9,537.6,540.8,537.6,540.8,56
20100401|2010-04-09 13:30,9,539.6,540.1,539.6,540.1,24
20100401|2010-04-12 07:30,12,540,540,540,540,2
20100401|2010-04-12 08:00,12,540,541,540,540.5,38
20100401|2010-04-12 08:30,12,541.95,544.6,541.95,544,69
20100401|2010-04-12 09:00,12,543.5,543.55,542.6,543.5,24
20100401|2010-04-12 09:30,12,543.2,543.2,543.2,543.2,1
20100401|2010-04-12 10:00,12,544.6,544.6,544.6,544.6,1
20100401|2010-04-12 10:30,12,544,544,543,543,9
20100401|2010-04-12 11:00,12,543.3,543.3,543.3,543.3,1
20100401|2010-04-12 11:30,12,540.7,540.7,540.7,540.7,1
20100401|2010-04-12 12:00,12,540.6,540.6,540.6,540.6,1
20100401|2010-04-12 12:30,12,539.9,539.9,538.6,538.6,15
20100401|2010-04-12 13:00,12,539.5,539.5,539.5,539.5,1
20100401|2010-04-12 13:30,12,538.3,539.9,538.3,539.1,13
20100401|2010-04-12 14:00,12,539.1,539.1,539.1,539.1,2
20100401|2010-04-13 07:30,13,536.65,536.65,536.65,536.65,1
20100401|2010-04-13 08:00,13,536.5,538.5,536.5,538.3,5
20100401|2010-04-13 08:30,13,536.6,537.1,536.15,536.15,140
20100401|2010-04-13 09:00,13,535,535.1,532.7,532.7,19
20100401|2010-04-13 09:30,13,533.4,533.4,533,533,2
20100401|2010-04-13 10:00,13,533,534.5,533,534.5,8
20100401|2010-04-13 10:30,13,535.15,536.1,534.55,534.55,8
20100401|2010-04-13 11:00,13,538,538,538,538,1
20100401|2010-04-13 11:30,13,538.4,538.4,538.4,538.4,2
20100401|2010-04-13 12:00,13,538.2,538.2,538.2,538.2,1
20100401|2010-04-13 12:30,13,540,540,540,540,10
20100401|2010-04-13 13:00,13,540.7,540.7,540.6,540.6,12
20100401|2010-04-14 07:30,14,543.4,544,543.4,544,7
20100401|2010-04-14 08:30,14,543.4,543.4,543,543,2
20100401|2010-04-14 10:00,14,545.5,545.5,545.5,545.5,1
20100401|2010-04-14 10:30,14,548.1,548.6,548.1,548.1,15
20100401|2010-04-14 13:00,14,546.9,548.3,546.9,548.3,13
20100401|2010-04-14 13:30,14,546.9,546.9,546.9,546.9,2
20100401|2010-04-15 07:30,15,546.85,547,546.85,547,6
20100401|2010-04-15 08:00,15,547,548.9,546.75,548.5,114
20100401|2010-04-15 10:00,15,547,547,547,547,1
20100401|2010-04-15 12:30,15,547.3,547.3,547.3,547.3,1
20100401|2010-04-15 13:00,15,548.1,548.1,547,547,10
20100401|2010-04-15 14:00,15,548.3,548.3,546.9,546.9,15
20100401|2010-04-16 09:30,16,546.8,546.8,546.8,546.8,3
20100501|2010-03-11 10:00,11,529.5,529.5,529.5,529.5,5
20100501|2010-03-15 13:30,15,517.2,517.2,517.2,517.2,1
20100501|2010-03-16 13:00,16,527.1,527.1,527.1,527.1,1
20100501|2010-03-17 13:00,17,534,534,534,534,1
20100501|2010-03-18 13:30,18,530.9,530.9,530.9,530.9,1
20100501|2010-03-19 13:30,19,523.3,523.3,523.3,523.3,1
20100501|2010-03-22 13:30,22,527.4,527.4,527.4,527.4,1
20100501|2010-03-23 13:30,23,526.7,526.7,526.7,526.7,1
20100501|2010-03-24 13:00,24,521,521,521,521,1
20100501|2010-03-25 13:00,25,519.15,519.15,519.15,519.15,1
20100501|2010-03-26 13:00,26,517.7,517.7,517.7,517.7,2
20100501|2010-03-29 13:30,29,529.3,529.3,529.3,529.3,1
20100501|2010-03-30 13:30,30,531.1,531.1,531.1,531.1,1
20100501|2010-03-31 12:00,31,533,533,533,533,1
20100501|2010-04-01 10:00,1,540.3,540.3,540.3,540.3,1
20100501|2010-04-01 12:30,1,541,541,541,541,1
20100501|2010-04-05 13:00,5,549.3,549.3,549.3,549.3,8
20100501|2010-04-06 13:00,6,550.3,550.3,550.3,550.3,10
20100501|2010-04-07 08:30,7,551.7,551.7,551.7,551.7,46
20100501|2010-04-07 10:00,7,548.7,548.8,548.7,548.8,45
20100501|2010-04-07 13:30,7,548,548,548,548,10
20100501|2010-04-08 08:30,8,542.55,542.55,542.55,542.55,1
20100501|2010-04-08 09:30,8,545.15,545.15,545.15,545.15,3
20100501|2010-04-08 10:00,8,543,543,543,543,1
20100501|2010-04-08 13:00,8,543.7,543.7,543.7,543.7,10
20100501|2010-04-08 13:30,8,546.15,546.15,546.15,546.15,1
20100501|2010-04-09 09:00,9,547.7,547.7,547.7,547.7,27
20100501|2010-04-09 13:00,9,545,545,545,545,12
20100501|2010-04-12 08:30,12,546.55,549.4,546.55,549,71
20100501|2010-04-12 09:00,12,549,549.45,549,549.45,8
20100501|2010-04-12 10:00,12,549.5,549.5,549,549,20
20100501|2010-04-12 10:30,12,549.2,549.4,548.5,548.5,6
20100501|2010-04-12 12:30,12,544,544.9,544,544.9,2
20100501|2010-04-12 13:00,12,545.2,545.2,545.2,545.2,10
20100501|2010-04-12 13:30,12,545,545.4,545,545.4,27
20100501|2010-04-13 07:30,13,543,544.8,542.65,543.45,8
20100501|2010-04-13 08:00,13,544.6,545.75,543,545.2,32
20100501|2010-04-13 08:30,13,545.2,545.2,541.8,543,34
20100501|2010-04-13 09:00,13,542.6,542.6,538.3,539.3,86
20100501|2010-04-13 09:30,13,539.3,540.7,538.6,540,84
20100501|2010-04-13 10:30,13,540.75,540.95,540.65,540.65,6
20100501|2010-04-13 11:00,13,541.6,542.5,541.6,542.5,23
20100501|2010-04-13 11:30,13,545.55,545.55,545.55,545.55,1
20100501|2010-04-13 13:00,13,545,547.25,545,547.25,14
20100501|2010-04-13 13:30,13,546.65,546.8,546.6,546.6,5
20100501|2010-04-14 07:00,14,550.85,550.85,550.55,550.55,2
20100501|2010-04-14 07:30,14,550,550,549,549,210
20100501|2010-04-14 08:00,14,550,550,548.6,548.6,19
20100501|2010-04-14 08:30,14,548,548,548,548,29
20100501|2010-04-14 09:00,14,548.25,548.35,546.75,546.75,5
20100501|2010-04-14 09:30,14,549,549,549,549,10
20100501|2010-04-14 10:00,14,550.75,552.3,550.45,552.3,121
20100501|2010-04-14 10:30,14,552.7,553.8,552.7,553.4,104
20100501|2010-04-14 11:00,14,553.8,554.2,553.8,554.2,3
20100501|2010-04-14 12:00,14,555.1,555.1,555.1,555.1,1
20100501|2010-04-14 12:30,14,554.7,554.7,554.7,554.7,1
20100501|2010-04-14 13:00,14,553.3,553.3,552.2,552.2,11
20100501|2010-04-14 13:30,14,553.75,553.75,553.25,553.25,6
20100501|2010-04-15 07:30,15,552,553,552,553,6
20100501|2010-04-15 08:00,15,553.75,554.2,553.75,554.2,106
20100501|2010-04-15 08:30,15,554.1,554.1,554.1,554.1,5
20100501|2010-04-15 09:00,15,554.1,554.1,554.1,554.1,10
20100501|2010-04-15 09:30,15,553.75,553.75,553.1,553.1,6
20100501|2010-04-15 10:00,15,553.1,553.1,553.1,553.1,2
20100501|2010-04-15 10:30,15,553,553,553,553,4
20100501|2010-04-15 11:00,15,552.35,552.35,552.35,552.35,1
20100501|2010-04-15 12:30,15,553,553,553,553,8
20100501|2010-04-15 13:00,15,554.2,554.2,554.2,554.2,4
20100501|2010-04-15 13:30,15,554.1,554.1,553.2,553.2,3
20100501|2010-04-15 14:00,15,553.8,553.8,552.55,552.55,10
20100501|2010-04-15 14:30,15,553.5,554.4,553.5,554.4,10
20100501|2010-04-16 07:30,16,550,550,550,550,1
20100501|2010-04-16 08:00,16,549.65,549.65,547.5,548,6
20100501|2010-04-16 08:30,16,548.8,548.8,548.8,548.8,11
20100501|2010-04-16 09:00,16,547.5,547.5,547.5,547.5,1
20100501|2010-04-16 09:30,16,545.3,545.3,544,544,7
20100501|2010-04-16 10:00,16,541,543,540.4,543,18
20100501|2010-04-16 10:30,16,543,544,543,543,19
20100501|2010-04-16 11:00,16,542,542.25,542,542.1,30
20100501|2010-04-16 11:30,16,541.45,541.9,541,541.9,22
20100501|2010-04-16 12:00,16,542.2,542.3,542.2,542.3,11
20100501|2010-04-16 12:30,16,541.75,542.5,541.75,542.5,39
20100501|2010-04-16 13:00,16,542.5,544.7,542.5,544.7,35
20100501|2010-04-16 13:30,16,544.8,544.8,544.8,544.8,1
20100501|2010-04-16 14:00,16,544.7,544.7,544.7,544.7,6
20100501|2010-04-19 08:00,19,532,533.9,532,533.9,19
20100501|2010-04-19 08:30,19,534.5,536,534.5,536,119
20100501|2010-04-19 09:00,19,536.4,536.4,536,536,7
20100501|2010-04-19 09:30,19,535,535,533.85,534,38
20100501|2010-04-19 10:00,19,534,535.15,533.5,533.5,33
20100501|2010-04-19 10:30,19,534,534.4,533.1,533.1,42
20100501|2010-04-19 11:00,19,532.9,532.9,532.9,532.9,1
20100501|2010-04-19 12:30,19,534.45,534.45,534.45,534.45,18
20100501|2010-04-19 13:00,19,536.8,536.8,536.8,536.8,4
20100501|2010-04-19 13:30,19,534.2,536.1,534.2,536.1,31
20100501|2010-04-19 14:00,19,536.4,536.4,536.4,536.4,1
20100501|2010-04-19 14:30,19,537,537,537,537,1
20100501|2010-04-20 07:00,20,540.2,540.2,540.2,540.2,10
20100501|2010-04-20 07:30,20,539.35,539.8,539.2,539.2,59
20100501|2010-04-20 08:00,20,539,539.7,538.7,538.7,19
20100501|2010-04-20 08:30,20,538.7,541.4,538.65,540.75,90
20100501|2010-04-20 09:00,20,541.25,541.25,539.75,540.25,103
20100501|2010-04-20 10:30,20,541.8,541.8,541.8,541.8,7
20100501|2010-04-20 11:00,20,541.7,541.7,541.7,541.7,1
20100501|2010-04-20 13:00,20,541.8,541.8,541.8,541.8,4
20100501|2010-04-20 13:30,20,540.6,540.8,540.6,540.8,9
20100501|2010-04-20 14:00,20,540,540,540,540,20
20100501|2010-04-20 14:30,20,540.7,540.7,540.7,540.7,2
20100501|2010-04-21 07:30,21,540,541,540,541,19
20100501|2010-04-21 08:00,21,541.3,541.3,541.3,541.3,2
20100501|2010-04-21 08:30,21,543.8,543.8,543.8,543.8,3
20100501|2010-04-21 09:00,21,543,543,543,543,1
20100501|2010-04-21 09:30,21,542.25,542.25,537.95,538.4,84
20100501|2010-04-21 13:00,21,542.55,542.55,541.8,541.8,6
20100501|2010-04-21 13:30,21,541.4,541.8,541.4,541.7,3
20100501|2010-04-21 14:00,21,541.1,541.1,541.1,541.1,18
20100501|2010-04-21 14:30,21,541,541,541,541,10
20100501|2010-04-22 07:30,22,537.4,537.4,537.4,537.4,1
20100501|2010-04-22 08:00,22,536.8,537.5,536.5,537.5,15
20100501|2010-04-22 08:30,22,536.2,536.2,533.75,534.2,79
20100501|2010-04-22 09:00,22,534.45,536.65,534.45,536.65,5
20100501|2010-04-22 10:00,22,537.85,537.85,537.5,537.5,2
20100501|2010-04-22 13:00,22,543,543,542.5,543,10
20100501|2010-04-22 13:30,22,542.5,543.8,542.5,543.8,2
20100501|2010-04-23 07:30,23,540,540,540,540,1
20100501|2010-04-23 08:00,23,541.7,541.7,541.7,541.7,26
20100501|2010-04-23 08:30,23,541,541,541,541,6
20100501|2010-04-23 09:30,23,545.5,545.5,544.95,545.5,32
20100501|2010-04-23 11:30,23,546.5,546.5,546.45,546.45,24
20100501|2010-04-23 12:30,23,549.5,549.8,549.3,549.3,21
20100501|2010-04-23 13:00,23,549.4,549.4,548.9,549,97
20100501|2010-04-23 13:30,23,548.5,548.5,548.5,548.5,68
20100501|2010-04-26 07:30,26,551,551.5,550.8,551.5,3
20100501|2010-04-26 08:00,26,550.35,550.35,549.2,549.2,164
20100501|2010-04-26 08:30,26,549.5,549.5,549,549,26
20100501|2010-04-26 09:00,26,548.45,548.45,548.45,548.45,1
20100501|2010-04-26 09:30,26,547.5,548,547.5,548,9
20100501|2010-04-26 10:00,26,547.2,547.2,547.2,547.2,1
20100501|2010-04-26 10:30,26,547,547,547,547,10
20100501|2010-04-26 11:00,26,545.55,546.1,545.55,546.1,29
20100501|2010-04-26 12:30,26,544.5,545.05,544.45,545.05,103
20100501|2010-04-26 13:00,26,544.9,544.9,544.75,544.75,9
20100501|2010-04-26 13:30,26,546.2,546.2,545.05,545.05,6
20100501|2010-04-27 07:30,27,542.15,542.15,542,542,4
20100501|2010-04-27 08:00,27,541,542.5,541,542.5,6
20100501|2010-04-27 08:30,27,542,542,542,542,3
20100501|2010-04-27 09:00,27,542,542,542,542,1
20100501|2010-04-27 09:30,27,545.4,545.4,544,544,78
20100501|2010-04-27 10:00,27,543.55,543.55,543.25,543.25,3
20100501|2010-04-27 10:30,27,539,539.25,535.1,535.1,112
20100501|2010-04-27 11:00,27,535,536.05,534.6,535.7,55
20100501|2010-04-27 11:30,27,535.2,536.2,535.2,535.9,39
20100501|2010-04-27 12:30,27,536.7,536.7,536.7,536.7,8
20100501|2010-04-27 13:00,27,536,536.7,536,536.7,17
20100501|2010-04-27 13:30,27,536.05,536.05,536,536,10
20100501|2010-04-28 07:00,28,537.85,537.85,537.85,537.85,1
20100501|2010-04-28 07:30,28,536.8,538.2,536.8,538.1,56
20100501|2010-04-28 08:00,28,539,539,537.35,537.35,107
20100501|2010-04-28 08:30,28,537,537,535.5,535.6,118
20100501|2010-04-28 09:00,28,535.5,536.5,535.5,536.5,4
20100501|2010-04-28 10:30,28,536.65,536.65,535,535,15
20100501|2010-04-28 11:00,28,534.8,534.8,534.8,534.8,8
20100501|2010-04-28 12:00,28,537.95,537.95,537.95,537.95,1
20100501|2010-04-28 13:00,28,540,540.35,539.05,540.35,6
20100501|2010-04-28 13:30,28,539.05,540.15,539.05,539.9,6
20100501|2010-04-28 15:00,28,539.95,539.95,539.95,539.95,1
20100501|2010-04-29 07:00,29,543.6,543.6,543.6,543.6,9
20100501|2010-04-29 07:30,29,543.8,543.8,543.8,543.8,19
20100501|2010-04-29 08:00,29,543.1,546.25,543.1,545.2,12
20100501|2010-04-29 08:30,29,543.85,546,543.85,546,146
20100501|2010-04-29 09:00,29,546.45,547,545.55,547,6
20100501|2010-04-29 09:30,29,545.55,546.1,545.55,546.1,45
20100501|2010-04-29 10:00,29,545.4,545.4,545.35,545.35,2
20100501|2010-04-29 10:30,29,545.65,545.65,545.2,545.2,31
20100501|2010-04-29 11:00,29,545.25,545.25,544.85,544.85,2
20100501|2010-04-29 11:30,29,544.95,544.95,544.95,544.95,1
20100501|2010-04-29 12:00,29,544.95,546.5,544.95,545.5,9
20100501|2010-04-29 12:30,29,544.05,544.05,544.05,544.05,1
20100501|2010-04-29 13:00,29,544.4,544.8,544.3,544.8,4
20100501|2010-04-29 13:30,29,543.85,544.25,543.85,544.25,15
20100501|2010-04-29 14:00,29,544.4,544.4,544.4,544.4,6
20100501|2010-04-30 07:30,30,549,549,548.4,548.4,11
20100501|2010-04-30 08:00,30,548.95,548.95,548.2,548.2,7
20100501|2010-04-30 08:30,30,547.8,547.8,547.8,547.8,34
20100501|2010-04-30 09:00,30,546.3,546.5,546.3,546.5,2
20100501|2010-04-30 09:30,30,546.5,547.15,546.15,547.15,21
20100501|2010-04-30 10:30,30,548.55,549,548.55,549,39
20100501|2010-04-30 11:00,30,547.85,548.35,547,547.3,124
20100501|2010-04-30 13:00,30,549.7,551.4,549.7,549.7,16
20100501|2010-04-30 13:30,30,549.15,549.2,549,549.2,32
20100501|2010-05-03 07:30,3,551,551.6,551,551.6,3
20100501|2010-05-03 08:00,3,551.6,551.6,550.1,550.1,45
20100501|2010-05-03 08:30,3,552,554.2,552,553,53
20100501|2010-05-03 09:00,3,553,554.4,552.5,554.4,60
20100501|2010-05-03 09:30,3,552.3,552.7,551,551.3,67
20100501|2010-05-03 10:00,3,551.4,553.2,551.4,553.2,26
20100501|2010-05-03 10:30,3,552.5,552.5,552.5,552.5,4
20100501|2010-05-03 11:00,3,553.95,553.95,553.95,553.95,1
20100501|2010-05-03 11:30,3,555.15,555.15,555.15,555.15,1
20100501|2010-05-03 12:00,3,554.2,554.2,554.2,554.2,1
20100501|2010-05-03 13:00,3,554.3,554.3,552.5,552.55,31
20100501|2010-05-03 13:30,3,552.4,552.9,552.4,552.7,41
20100501|2010-05-04 07:30,4,546,546.7,545.35,545.55,103
20100501|2010-05-04 08:00,4,543.8,545.2,543.75,544.55,43
20100501|2010-05-04 08:30,4,542.8,542.8,541.15,541.9,57
20100501|2010-05-04 09:00,4,542.4,542.4,541.15,542.2,57
20100501|2010-05-04 09:30,4,541.5,541.5,537.75,537.8,69
20100501|2010-05-04 10:00,4,537.75,538.4,536.4,537,17
20100501|2010-05-04 10:30,4,538.1,538.1,537.4,537.4,110
20100501|2010-05-04 11:00,4,537.7,537.85,536.5,536.5,14
20100501|2010-05-04 11:30,4,535.7,536.85,535.7,536.25,4
20100501|2010-05-04 12:00,4,536.8,537.05,535.3,535.3,7
20100501|2010-05-04 12:30,4,536.4,536.8,535.65,535.8,68
20100501|2010-05-04 13:00,4,535.4,536.35,535.4,536.15,11
20100501|2010-05-04 13:30,4,534.6,535.05,534.6,535.05,11
20100501|2010-05-04 14:30,4,534.7,534.7,534.4,534.4,28
20100501|2010-05-04 15:00,4,534.4,534.4,534.4,534.4,1
20100501|2010-05-04 15:30,4,538.3,538.3,538.3,538.3,1
20100501|2010-05-05 07:00,5,526.5,526.5,526.5,526.5,1
20100501|2010-05-05 07:30,5,522.75,523,520.35,520.35,53
20100501|2010-05-05 08:00,5,520.1,520.1,516.7,517.3,116
20100501|2010-05-05 08:30,5,517.7,519.9,516.6,519.4,371
20100501|2010-05-05 09:00,5,519.5,522,519.5,522,16
20100501|2010-05-05 09:30,5,520.1,525.2,519.9,522.8,8
20100501|2010-05-05 10:00,5,523.1,523.1,523.1,523.1,1
20100501|2010-05-05 10:30,5,522.8,526,522.8,526,94
20100501|2010-05-05 11:00,5,527.65,527.65,525.7,525.7,4
20100501|2010-05-05 11:30,5,523.2,523.25,523.2,523.25,2
20100501|2010-05-05 12:00,5,522.5,523.6,521.95,523.6,16
20100501|2010-05-05 12:30,5,522.15,522.15,521.2,521.2,23
20100501|2010-05-05 13:00,5,520.6,521.3,520.4,521.1,14
20100501|2010-05-05 13:30,5,520.9,520.9,520.6,520.6,14
20100501|2010-05-05 14:30,5,519.4,519.4,519.4,519.4,2
20100501|2010-05-06 07:30,6,518.6,518.6,516.1,516.1,263
20100501|2010-05-06 08:00,6,516.1,516.9,514,516.4,18
20100501|2010-05-06 08:30,6,516.85,519.6,516.85,518.4,30
20100501|2010-05-06 09:00,6,519,519.6,518.5,518.5,5
20100501|2010-05-06 09:30,6,517.65,517.8,515.35,515.35,19
20100501|2010-05-06 10:00,6,515.5,515.9,515.1,515.5,8
20100501|2010-05-06 10:30,6,515.85,516.2,514.25,515.45,22
20100501|2010-05-06 11:00,6,516.3,517.95,516.3,517.05,6
20100501|2010-05-06 11:30,6,517.6,517.6,514.05,514.9,41
20100501|2010-05-06 12:00,6,515,515,508.75,509.5,61
20100501|2010-05-06 12:30,6,510.15,510.3,507.9,507.9,38
20100501|2010-05-06 13:00,6,509.05,509.05,505.3,508.6,41
20100501|2010-05-06 13:30,6,506.85,507.6,505,505.5,61
20100501|2010-05-07 07:30,7,508,510,507.35,507.35,67
20100501|2010-05-07 08:00,7,506.75,507.35,503.95,504.35,464
20100501|2010-05-07 08:30,7,504.4,506.05,503.5,503.6,31
20100501|2010-05-07 09:00,7,502.75,502.75,495.8,495.8,76
20100501|2010-05-07 09:30,7,497.2,500,497.2,499.65,28
20100501|2010-05-07 10:00,7,499.85,505.15,498.5,500.65,69
20100501|2010-05-07 10:30,7,499.25,501.25,499.25,500.85,15
20100501|2010-05-07 11:00,7,500.9,503.15,500.8,500.8,17
20100501|2010-05-07 11:30,7,500.8,501.6,500.1,500.85,12
20100501|2010-05-07 12:00,7,500.9,501.55,500.2,500.6,18
20100501|2010-05-07 12:30,7,500.7,504.2,500.7,504.1,21
20100501|2010-05-07 13:00,7,503.2,503.2,500.35,500.9,40
20100501|2010-05-07 13:30,7,500.8,501.6,500.7,501.6,9
20100501|2010-05-10 07:30,10,515.4,515.85,512.5,512.5,338
20100501|2010-05-10 08:00,10,511.3,513.5,510.05,513.5,434
20100501|2010-05-10 08:30,10,512.85,514.75,511.65,512.05,103
20100501|2010-05-10 09:00,10,511.2,512.3,510,510,24
20100501|2010-05-10 09:30,10,508.85,510.7,508,509.1,82
20100501|2010-05-10 10:00,10,509.75,510.35,508.85,509.25,18
20100501|2010-05-10 10:30,10,508.5,510.3,508.25,510.3,18
20100501|2010-05-10 11:00,10,509.35,510.1,509.35,509.95,12
20100501|2010-05-10 11:30,10,508.7,509.7,508.2,508.8,20
20100501|2010-05-10 12:00,10,508.25,508.85,506.85,508.85,17
20100501|2010-05-10 12:30,10,508.9,509.55,508.05,508.9,22
20100501|2010-05-10 13:00,10,508.9,509.4,507.95,509.4,27
20100501|2010-05-10 13:30,10,509.7,511,509.65,511,61
20100501|2010-05-10 14:30,10,511,511,511,511,11
20100501|2010-05-11 08:00,11,507.4,509.5,507.4,509.4,93
20100501|2010-05-11 08:30,11,509.4,512,508.6,510.3,614
20100501|2010-05-11 09:00,11,511.25,512.3,511.25,512.3,6
20100501|2010-05-11 09:30,11,512,512,511,511,82
20100501|2010-05-11 10:00,11,513.2,513.2,513.2,513.2,18
20100501|2010-05-11 10:30,11,512.9,512.9,511,511,8
20100501|2010-05-11 12:00,11,511.4,512.1,511.4,511.85,4
20100501|2010-05-11 13:00,11,509.3,509.8,509.3,509.8,14
20100501|2010-05-11 13:30,11,508.5,509.1,508.5,509.1,17
20100501|2010-05-11 14:00,11,508,508,508,508,4
20100501|2010-05-12 07:30,12,512.2,512.2,512.2,512.2,1
20100501|2010-05-12 08:00,12,512.9,512.9,512.1,512.1,56
20100501|2010-05-12 08:30,12,511.9,512.45,511.9,512.45,5
20100501|2010-05-12 09:30,12,515.4,515.4,512.5,512.5,17
20100501|2010-05-12 10:00,12,512.6,512.65,509.8,510,30
20100501|2010-05-12 10:30,12,508,508.25,508,508.25,2
20100501|2010-05-12 11:00,12,509.2,511,509.2,511,82
20100501|2010-05-12 11:30,12,509.5,510.35,509.25,510.35,17
20100501|2010-05-12 12:00,12,511.7,511.7,511.7,511.7,1
20100501|2010-05-12 12:30,12,508.25,508.25,508.25,508.25,3
20100501|2010-05-12 13:30,12,509.85,510.9,509.8,509.85,14
20100501|2010-05-12 14:00,12,510.25,510.25,510.25,510.25,7
20100501|2010-05-13 08:00,13,507.2,507.2,507.2,507.2,15
20100501|2010-05-13 08:30,13,505.8,506,505.8,506,100
20100501|2010-05-13 09:00,13,504.7,506.45,504.7,506.4,21
20100501|2010-05-13 10:00,13,507.95,507.95,507.95,507.95,3
20100501|2010-05-13 10:30,13,507.7,507.7,507.7,507.7,1
20100501|2010-05-13 13:30,13,506.3,506.3,506.3,506.3,1
20100501|2010-05-14 07:00,14,498.5,498.5,498.5,498.5,14
20100501|2010-05-14 07:30,14,502.8,502.8,502.2,502.2,12
20100501|2010-05-14 08:00,14,502,502,499.4,500.6,989
20100501|2010-05-14 08:30,14,500.6,500.6,499.5,499.6,5
20100501|2010-05-14 09:30,14,496.7,496.7,496.7,496.7,1
20100501|2010-05-14 12:00,14,490.9,491.8,490.9,491.8,2
20100501|2010-05-14 13:00,14,488,488,488,488,9
20100501|2010-05-14 13:30,14,489.5,489.5,489.5,489.5,1
20100501|2010-05-17 08:00,17,487.5,487.5,487.5,487.5,1
20100501|2010-05-17 09:30,17,483.7,483.7,483.7,483.7,1
20100501|2010-05-17 10:00,17,479,479,479,479,1
20100501|2010-05-17 13:00,17,478,480,478,480,8
20100601|2010-04-20 12:30,20,545,545,545,545,1
20100601|2010-04-23 08:30,23,547.3,547.3,547.3,547.3,2
20100601|2010-04-27 11:00,27,543,543,543,543,1
20100601|2010-05-04 10:00,4,546.9,546.9,546.9,546.9,5
20100601|2010-05-05 08:00,5,530.3,530.3,528.45,528.45,52
20100601|2010-05-06 08:00,6,524.75,524.75,524.75,524.75,12
20100601|2010-05-07 09:00,7,510.2,510.2,510.2,510.2,1
20100601|2010-05-07 09:30,7,509.25,509.25,509.25,509.25,39
20100601|2010-05-07 13:30,7,512.65,512.65,512.65,512.65,8
20100601|2010-05-10 08:00,10,522.05,523.75,520.9,523.75,87
20100601|2010-05-10 08:30,10,523.55,525.4,522.5,522.5,10
20100601|2010-05-10 09:00,10,521.95,522.65,521.4,521.4,4
20100601|2010-05-10 09:30,10,519.5,519.8,518.4,518.65,6
20100601|2010-05-10 10:00,10,520.85,521.9,519.55,519.55,112
20100601|2010-05-10 10:30,10,518.85,520.6,518.85,520.45,12
20100601|2010-05-10 11:00,10,520.1,520.55,520.1,520.25,3
20100601|2010-05-10 11:30,10,519.45,520,519.2,519.6,5
20100601|2010-05-10 12:00,10,518.8,519.3,517.45,519.3,4
20100601|2010-05-10 12:30,10,519.9,520.45,518.5,518.5,13
20100601|2010-05-10 13:00,10,518.75,519.9,518.75,519.9,4
20100601|2010-05-10 13:30,10,520.55,520.55,520.5,520.5,2
20100601|2010-05-11 07:00,11,515.8,515.8,515.8,515.8,12
20100601|2010-05-11 08:00,11,514.45,518.85,514.45,518.85,154
20100601|2010-05-11 08:30,11,518,521.95,518,520.45,36
20100601|2010-05-11 09:00,11,521.2,522.5,519.8,521.75,19
20100601|2010-05-11 09:30,11,520.85,522.45,520.85,521.6,18
20100601|2010-05-11 10:00,11,522.05,524,522.05,523,17
20100601|2010-05-11 10:30,11,522.4,523.4,521.3,521.75,23
20100601|2010-05-11 11:00,11,521.9,522.3,521.5,521.9,14
20100601|2010-05-11 11:30,11,521.95,523.55,521.8,523.55,14
20100601|2010-05-11 12:00,11,522.95,522.95,521.55,521.8,13
20100601|2010-05-11 12:30,11,521.7,521.7,520.2,521.2,19
20100601|2010-05-11 13:00,11,520.65,521.4,519.7,520.35,14
20100601|2010-05-11 13:30,11,519.85,520.5,519.55,520.2,84
20100601|2010-05-11 14:00,11,520.3,520.3,520.3,520.3,1
20100601|2010-05-12 08:00,12,523.9,524,522.65,523.5,26
20100601|2010-05-12 08:30,12,523.3,523.8,523,523.4,63
20100601|2010-05-12 09:00,12,524.05,524.5,523.5,524.5,7
20100601|2010-05-12 09:30,12,525.1,525.6,523.75,524.75,5
20100601|2010-05-12 10:00,12,524.05,524.65,519.2,519.2,69
20100601|2010-05-12 10:30,12,520.65,520.65,519.2,519.85,13
20100601|2010-05-12 11:00,12,520.4,521.7,520.2,521.45,6
20100601|2010-05-12 11:30,12,521.95,522.1,521.3,522.1,4
20100601|2010-05-12 12:00,12,522.55,523.6,521.7,521.7,5
20100601|2010-05-12 12:30,12,521.5,521.7,520.95,521,16
20100601|2010-05-12 13:00,12,520.45,523.05,520.4,523.05,6
20100601|2010-05-12 13:30,12,522.5,522.5,521.45,521.45,2
20100601|2010-05-13 07:30,13,520.6,520.6,519,519,16
20100601|2010-05-13 08:00,13,520,520,520,520,1
20100601|2010-05-13 08:30,13,519.4,519.4,519.05,519.05,9
20100601|2010-05-13 09:00,13,518.95,520.75,518.4,519.9,46
20100601|2010-05-13 09:30,13,521.75,522.45,521.75,522.45,4
20100601|2010-05-13 10:00,13,519.95,519.95,519.95,519.95,1
20100601|2010-05-13 10:30,13,521,521,521,521,29
20100601|2010-05-13 11:00,13,521.3,522,521.3,522,6
20100601|2010-05-13 11:30,13,521.5,521.5,521.5,521.5,1
20100601|2010-05-13 14:00,13,519,519,519,519,3
20100601|2010-05-14 07:30,14,511.8,512.5,511.8,512.5,50
20100601|2010-05-14 08:00,14,512.75,512.8,511,512.7,1062
20100601|2010-05-14 08:30,14,511.8,512.5,509.35,509.4,105
20100601|2010-05-14 09:00,14,509.7,510.6,508.7,509.7,14
20100601|2010-05-14 09:30,14,509.55,510.05,508.45,508.45,31
20100601|2010-05-14 10:00,14,508.4,508.4,504.5,504.75,63
20100601|2010-05-14 10:30,14,504.45,504.45,501.6,501.6,42
20100601|2010-05-14 11:00,14,502.5,502.8,501.45,502.6,14
20100601|2010-05-14 11:30,14,502.3,502.85,501.85,502.4,14
20100601|2010-05-14 12:00,14,503.55,503.55,502.6,503.45,12
20100601|2010-05-14 12:30,14,503.05,503.05,499.5,499.8,13
20100601|2010-05-14 13:00,14,500.2,500.8,499.1,500.8,11
20100601|2010-05-14 13:30,14,501.5,501.5,499.8,500.2,141
20100601|2010-05-14 14:30,14,500.4,500.4,500.4,500.4,6
20100601|2010-05-17 07:00,17,502,502.2,502,502.2,6
20100601|2010-05-17 07:30,17,498.3,498.5,498.3,498.5,3
20100601|2010-05-17 08:00,17,498.25,498.6,497.5,497.5,11
20100601|2010-05-17 08:30,17,498,498.5,497.2,497.2,517
20100601|2010-05-17 09:00,17,495.2,495.5,494.95,495.5,31
20100601|2010-05-17 09:30,17,494,494,492.85,493.5,17
20100601|2010-05-17 10:00,17,489.75,489.75,489.1,489.1,2
20100601|2010-05-17 11:00,17,486.95,486.95,486.95,486.95,1
20100601|2010-05-17 11:30,17,486.3,486.3,486.3,486.3,2
20100601|2010-05-17 12:30,17,487,488,487,488,2
20100601|2010-05-17 13:00,17,488,489,488,489,7
20100601|2010-05-17 13:30,17,486.3,487.5,486.3,487.5,53
20100601|2010-05-17 14:30,17,488.1,488.1,488.1,488.1,15
20100601|2010-05-18 06:00,18,492.4,492.4,492.4,492.4,1
20100601|2010-05-18 06:30,18,492.4,492.4,492.4,492.4,18
20100601|2010-05-18 07:30,18,494.1,496.4,494.1,496.4,387
20100601|2010-05-18 08:00,18,495.1,495.15,493.6,495.15,47
20100601|2010-05-18 08:30,18,496.1,497.25,495.2,495.2,123
20100601|2010-05-18 09:00,18,495.1,495.1,493.5,493.9,19
20100601|2010-05-18 09:30,18,493.25,493.45,491.45,492.5,18
20100601|2010-05-18 10:00,18,492.5,493.5,491.85,493.5,19
20100601|2010-05-18 10:30,18,493.6,493.6,490.9,490.9,5
20100601|2010-05-18 11:00,18,489.1,490.75,489.1,489.55,4
20100601|2010-05-18 11:30,18,490.75,493.05,490.75,492.7,4
20100601|2010-05-18 12:00,18,491.6,491.6,488.25,490,7
20100601|2010-05-18 12:30,18,489.65,489.65,485.45,485.8,8
20100601|2010-05-18 13:00,18,484.6,486.3,484.4,484.4,21
20100601|2010-05-18 13:30,18,485.9,486.25,485.85,486.25,10
20100601|2010-05-18 14:00,18,486.45,486.45,486.45,486.45,2
20100601|2010-05-19 07:30,19,482,484.3,482,484.3,122
20100601|2010-05-19 08:00,19,484.4,484.65,482.9,482.9,8
20100601|2010-05-19 08:30,19,482.9,485,482.65,484,119
20100601|2010-05-19 09:00,19,482.4,483.5,480.6,481.3,180
20100601|2010-05-19 09:30,19,484.5,484.8,482.15,482.85,46
20100601|2010-05-19 10:00,19,482.8,482.8,478.4,479,59
20100601|2010-05-19 10:30,19,477.7,477.7,476.5,476.6,76
20100601|2010-05-19 12:30,19,480.5,481.25,479.85,481.25,39
20100601|2010-05-19 13:00,19,483.5,484.7,482.4,482.7,181
20100601|2010-05-19 13:30,19,482.5,482.5,481.8,482.5,96
20100601|2010-05-20 07:30,20,472.6,473.65,471.8,471.8,21
20100601|2010-05-20 08:00,20,471.1,472.6,471.1,471.9,98
20100601|2010-05-20 08:30,20,472.5,472.8,470.95,472.2,104
20100601|2010-05-20 09:00,20,471.3,471.7,466.1,466.1,44
20100601|2010-05-20 09:30,20,466.3,468,466.3,467.35,87
20100601|2010-05-20 10:00,20,467.75,470.85,467.5,470.85,68
20100601|2010-05-20 10:30,20,471.55,473.35,471.2,471.2,32
20100601|2010-05-20 11:00,20,470.7,470.9,468.45,468.45,11
20100601|2010-05-20 11:30,20,467.5,467.9,465.4,465.4,6
20100601|2010-05-20 12:00,20,465.6,471.1,465.6,469.6,26
20100601|2010-05-20 12:30,20,469.95,471.45,469.95,470.1,29
20100601|2010-05-20 13:00,20,469.5,473.95,469.5,473.95,10
20100601|2010-05-20 13:30,20,474.25,474.25,473.55,473.55,45
20100601|2010-05-20 14:00,20,476,476,476,476,3
20100601|2010-05-21 07:30,21,469.7,469.7,469.7,469.7,2
20100601|2010-05-21 08:00,21,468.2,469.9,468.2,468.7,195
20100601|2010-05-21 08:30,21,468.25,474.4,468.25,474.4,87
20100601|2010-05-21 09:00,21,474,475.5,472.25,472.25,25
20100601|2010-05-21 09:30,21,472.1,472.1,472.1,472.1,1
20100601|2010-05-21 10:00,21,474.9,477.1,474.5,477.1,25
20100601|2010-05-21 10:30,21,477.5,478.9,476.55,478.9,74
20100601|2010-05-21 11:00,21,478.3,478.5,477.3,477.7,12
20100601|2010-05-21 11:30,21,476.6,476.6,474.6,474.6,19
20100601|2010-05-21 12:00,21,473.9,473.9,473.9,473.9,1
20100601|2010-05-21 12:30,21,473.7,474,472.4,474,71
20100601|2010-05-21 13:00,21,474.7,474.7,472.5,473.75,88
20100601|2010-05-21 13:30,21,473,473,472.2,472.2,3
20100601|2010-05-21 14:00,21,473.5,473.5,473.5,473.5,3
20100601|2010-05-24 08:00,24,475.45,475.45,475.45,475.45,10
20100601|2010-05-24 08:30,24,475.9,476.15,472.4,474,19
20100601|2010-05-24 09:30,24,476,476.35,476,476.05,37
20100601|2010-05-24 10:00,24,475,475,473.4,473.4,11
20100601|2010-05-24 10:30,24,474.1,474.1,474.1,474.1,10
20100601|2010-05-24 12:30,24,474.2,474.2,474.2,474.2,9
20100601|2010-05-24 13:00,24,473.8,473.8,473.8,473.8,13
20100601|2010-05-25 07:30,25,461.5,461.5,460,460,76
20100601|2010-05-25 08:00,25,458.6,460.9,458.6,460.9,53
20100601|2010-05-25 08:30,25,458.9,458.9,458.9,458.9,3
20100601|2010-05-25 09:30,25,461.4,461.4,461.2,461.2,3
20100601|2010-05-25 10:00,25,464.3,464.3,462.5,463.2,16
20100601|2010-05-25 10:30,25,464,465,464,465,17
20100601|2010-05-25 11:00,25,465,465,465,465,2
20100601|2010-05-25 11:30,25,463.5,463.5,463.5,463.5,1
20100601|2010-05-25 12:00,25,461.75,461.75,461.75,461.75,1
20100601|2010-05-25 12:30,25,462.65,463,462.3,462.5,39
20100601|2010-05-25 13:00,25,462,465.35,462,464.6,11
20100601|2010-05-25 13:30,25,466.2,467,465.7,467,12
20100601|2010-05-25 14:30,25,466.8,467,466.8,467,59
20100601|2010-05-25 15:00,25,468,468,468,468,1
20100601|2010-05-26 07:30,26,473.1,475.4,473.1,473.5,29
20100601|2010-05-26 08:00,26,475,475,473.1,473.1,15
20100601|2010-05-26 08:30,26,474.65,475.15,474.45,475.15,26
20100601|2010-05-26 09:30,26,477.3,478.8,477.3,478.8,64
20100601|2010-05-26 10:30,26,473.75,473.75,473.75,473.75,13
20100601|2010-05-26 11:30,26,475.95,475.95,475.95,475.95,2
20100601|2010-05-26 12:30,26,476.55,476.55,476.55,476.55,17
20100601|2010-05-26 13:00,26,477.25,477.25,477.25,477.25,1
20100601|2010-05-26 13:30,26,477.05,477.8,477.05,477.8,3
20100601|2010-05-27 07:30,27,484.8,485.1,484.2,485.1,82
20100601|2010-05-27 08:00,27,484.5,484.5,484.5,484.5,8
20100601|2010-05-27 08:30,27,485,485.4,484,484.6,181
20100601|2010-05-27 09:00,27,485.4,487.9,485.4,487.7,15
20100601|2010-05-27 09:30,27,487.7,489.35,487.4,488.7,28
20100601|2010-05-27 10:00,27,490,490.3,489.55,489.55,21
20100601|2010-05-27 10:30,27,490,491.1,490,491.1,18
20100601|2010-05-27 11:00,27,490.9,490.9,490.9,490.9,5
20100601|2010-05-27 11:30,27,491.4,491.8,491.4,491.5,21
20100601|2010-05-27 12:00,27,490.5,490.5,490.2,490.2,6
20100601|2010-05-27 12:30,27,491.4,491.4,490.85,490.85,12
20100601|2010-05-27 13:30,27,492.9,492.9,492.1,492.1,3
20100601|2010-05-27 14:30,27,493.4,493.4,493.4,493.4,15
20100601|2010-05-28 07:00,28,494.4,494.4,494.4,494.4,1
20100601|2010-05-28 07:30,28,493.7,493.75,492.8,493.4,43
20100601|2010-05-28 08:00,28,492.9,493.25,491.4,491.7,82
20100601|2010-05-28 08:30,28,492,492,489.5,490.8,199
20100601|2010-05-28 09:00,28,491.7,494,491.6,493.7,17
20100601|2010-05-28 09:30,28,493.6,494.9,492,492.3,53
20100601|2010-05-28 10:00,28,492.8,492.8,490.2,490.8,66
20100601|2010-05-28 10:30,28,490.6,492.6,490.35,491.9,23
20100601|2010-05-28 11:00,28,492.1,492.1,490.6,490.7,23
20100601|2010-05-28 11:30,28,490.7,490.7,485.5,486.3,66
20100601|2010-05-28 12:00,28,487.05,488,486.3,487.3,15
20100601|2010-05-28 12:30,28,487,487.8,486.3,486.3,34
20100601|2010-05-28 13:00,28,485.8,488.7,484.5,488.5,57
20100601|2010-05-28 13:30,28,488.45,488.8,487.35,488.7,14
20100601|2010-05-28 14:00,28,489,489,489,489,5
20100601|2010-05-28 14:30,28,489,490,489,489.4,20
20100601|2010-06-01 07:30,1,481,481.4,480.9,481.1,44
20100601|2010-06-01 08:00,1,481.3,481.3,481,481,31
20100601|2010-06-01 08:30,1,485.6,487.7,485.6,486,17
20100601|2010-06-01 09:00,1,488.7,490.7,488.7,490.7,29
20100601|2010-06-01 09:30,1,492.95,492.95,491.1,491.8,135
20100601|2010-06-01 10:00,1,489.7,490.25,488.3,489,45
20100601|2010-06-01 10:30,1,488.5,488.5,484.5,484.6,73
20100601|2010-06-01 11:00,1,484,484.7,483.6,483.6,83
20100601|2010-06-01 11:30,1,485,485,484.6,484.6,14
20100601|2010-06-01 13:00,1,486,486,483.1,483.1,16
20100601|2010-06-01 13:30,1,481.1,481.75,481,481,36
20100601|2010-06-01 14:00,1,481,481,481,481,2
20100601|2010-06-02 07:00,2,481.3,481.3,479.8,479.8,30
20100601|2010-06-02 07:30,2,478.8,478.8,477.4,477.4,4
20100601|2010-06-02 08:00,2,478,480.4,477.3,480.4,39
20100601|2010-06-02 08:30,2,481.7,481.7,479.7,481.3,49
20100601|2010-06-02 09:00,2,481.35,483.95,481,483.3,27
20100601|2010-06-02 09:30,2,483.1,484.05,482.1,483,26
20100601|2010-06-02 10:00,2,484.35,486.7,484.35,485.15,4
20100601|2010-06-02 10:30,2,485.4,485.85,485.3,485.85,3
20100601|2010-06-02 11:00,2,487.2,487.2,486.15,486.15,3
20100601|2010-06-02 11:30,2,486.1,487.35,486.1,487.15,4
20100601|2010-06-02 12:00,2,486.15,486.15,485.15,485.55,3
20100601|2010-06-02 12:30,2,486.15,486.45,485.9,485.9,3
20100601|2010-06-02 13:00,2,485,485,482.2,483.4,34
20100601|2010-06-02 13:30,2,483,484.1,483,484.1,15
20100601|2010-06-03 06:30,3,484.5,484.5,484.5,484.5,8
20100601|2010-06-03 07:00,3,484.5,485.2,484.5,485.2,12
20100601|2010-06-03 07:30,3,485.2,485.2,485.2,485.2,6
20100601|2010-06-03 08:00,3,484,484.7,484,484.7,15
20100601|2010-06-03 09:00,3,485.8,485.8,485.8,485.8,7
20100601|2010-06-03 09:30,3,483.7,483.7,483.7,483.7,20
20100601|2010-06-03 10:00,3,487.8,488,487.8,487.95,96
20100601|2010-06-03 10:30,3,483.3,485.4,483.3,485.4,19
20100601|2010-06-03 11:00,3,482.9,482.9,482.8,482.8,25
20100601|2010-06-03 12:30,3,486.7,486.7,486.7,486.7,8
20100601|2010-06-03 13:00,3,488.45,489.2,488.45,489.2,3
20100601|2010-06-03 13:30,3,490.1,490.1,490.1,490.1,1
20100601|2010-06-04 07:30,4,480.95,481.1,480.95,481.1,18
20100601|2010-06-04 08:00,4,482.35,483.3,482.1,482.8,9
20100601|2010-06-04 09:00,4,482.2,482.2,482.2,482.2,12
20100601|2010-06-04 09:30,4,484.8,484.8,482.3,484.8,68
20100601|2010-06-04 10:00,4,481.1,481.1,481.1,481.1,10
20100601|2010-06-04 10:30,4,478.3,478.3,478.3,478.3,8
20100601|2010-06-04 11:00,4,476.3,476.3,476.3,476.3,16
20100601|2010-06-04 12:30,4,477.2,477.2,477.2,477.2,8
20100601|2010-06-04 13:00,4,475.7,475.7,474.2,474.2,49
20100601|2010-06-04 13:30,4,474.7,474.7,474.7,474.7,1
20100601|2010-06-04 14:30,4,472.7,472.7,472.7,472.7,25
20100601|2010-06-07 06:30,7,473,473,473,473,1
20100601|2010-06-07 07:30,7,474.7,474.7,474,474,3
20100601|2010-06-07 08:00,7,475.1,476.7,474.2,474.5,143
20100601|2010-06-07 08:30,7,474.8,474.8,472,474.35,193
20100601|2010-06-07 09:00,7,474,476.4,474,475.05,56
20100601|2010-06-07 09:30,7,474.55,474.55,471.55,471.55,54
20100601|2010-06-07 10:00,7,472.6,472.6,471.1,471.1,6
20100601|2010-06-07 10:30,7,471.75,474.4,471.75,474.4,5
20100601|2010-06-07 11:00,7,474.8,475.95,474.8,475.95,5
20100601|2010-06-07 11:30,7,475.5,476.45,475.5,476.45,19
20100601|2010-06-07 12:00,7,476,478,475.8,477.75,9
20100601|2010-06-07 12:30,7,477.7,478.6,475.55,475.55,16
20100601|2010-06-07 13:00,7,476.4,476.4,474.45,475,6
20100601|2010-06-07 13:30,7,474.6,475.2,474.6,475.2,16
20100601|2010-06-08 07:30,8,474.45,474.45,474.45,474.45,3
20100601|2010-06-08 08:00,8,475.1,475.5,474.9,475.3,13
20100601|2010-06-08 08:30,8,475,477,474.7,474.7,18
20100601|2010-06-08 09:00,8,475.2,475.2,474.1,474.5,20
20100601|2010-06-08 09:30,8,473.1,474,473.1,474,2
20100601|2010-06-08 10:00,8,474.1,474.15,473.45,473.65,13
20100601|2010-06-08 11:00,8,477.4,477.4,477.4,477.4,8
20100601|2010-06-08 11:30,8,476.65,476.65,476.65,476.65,1
20100601|2010-06-08 12:00,8,476.8,476.8,476.8,476.8,1
20100601|2010-06-08 12:30,8,474.9,475,474.9,475,3
20100601|2010-06-08 13:00,8,474.6,475.8,474.6,475.8,3
20100601|2010-06-08 13:30,8,474.65,476.1,474.65,475.8,6
20100601|2010-06-09 07:30,9,482.5,482.5,482.5,482.5,1
20100601|2010-06-09 08:00,9,486,486,486,486,1
20100601|2010-06-09 08:30,9,485.1,485.1,485.1,485.1,1
20100601|2010-06-09 09:00,9,485.4,486.4,484.75,486.4,16
20100601|2010-06-09 09:30,9,487,487,487,487,1
20100601|2010-06-09 11:00,9,487.25,488.2,487.25,488.2,8
20100601|2010-06-09 11:30,9,488.05,488.05,487.75,487.75,7
20100601|2010-06-09 12:30,9,486.5,486.5,486.5,486.5,27
20100601|2010-06-09 13:00,9,487.3,487.3,487.3,487.3,1
20100601|2010-06-10 09:00,10,494,494,494,494,3
20100601|2010-06-10 10:00,10,494.4,494.4,492.3,492.8,31
20100601|2010-06-10 10:30,10,492,492,492,492,1
20100601|2010-06-10 11:00,10,490.6,491.2,490,491.2,9
20100601|2010-06-10 12:00,10,489.8,490.8,489.8,490.8,3
20100601|2010-06-10 12:30,10,490.8,490.8,490.8,490.8,1
20100601|2010-06-10 13:30,10,489.9,492,489.9,492,5
20100601|2010-06-11 08:00,11,487,487.5,486.5,487.5,10
20100601|2010-06-11 08:30,11,487,487,487,487,1
20100601|2010-06-11 09:00,11,492.5,492.5,490.9,490.9,5
20100601|2010-06-11 09:30,11,491.1,491.1,491.1,491.1,1
20100601|2010-06-11 10:00,11,488.85,488.85,487.8,487.8,3
20100601|2010-06-11 10:30,11,486.15,486.25,486.1,486.25,3
20100601|2010-06-11 11:00,11,487.45,487.45,486.7,486.7,3
20100601|2010-06-11 11:30,11,484.9,485.75,484.9,485.25,4
20100601|2010-06-11 12:00,11,486.7,486.7,486.7,486.7,1
20100601|2010-06-11 12:30,11,488.2,488.25,488.2,488.25,2
20100601|2010-06-11 13:30,11,486.8,486.8,486.8,486.8,2
20100601|2010-06-14 08:00,14,498.25,498.25,498.25,498.25,3
20100601|2010-06-14 08:30,14,496.4,497.1,495.9,495.9,7
20100601|2010-06-14 10:00,14,498.3,499.1,497.6,497.6,277
20100601|2010-06-14 10:30,14,497.5,497.8,497.4,497.4,182
20100601|2010-06-14 11:30,14,496.9,496.9,496.9,496.9,1
20100601|2010-06-14 12:00,14,494.5,494.5,492.3,492.7,3
20100601|2010-06-15 05:00,15,494.2,494.2,494.2,494.2,1
20100601|2010-06-15 05:30,15,497.5,497.5,497.5,497.5,1
20100601|2010-06-15 07:00,15,497.6,497.6,497.6,497.6,1
20100601|2010-06-15 12:00,15,504.1,504.1,504.1,504.1,4
20100701|2010-05-20 10:00,20,472.9,472.9,471.8,471.8,76
20100701|2010-05-20 11:00,20,470.25,470.25,470.25,470.25,30
20100701|2010-05-20 11:30,20,470.2,470.2,470.2,470.2,20
20100701|2010-05-28 10:00,28,495.5,495.5,495.5,495.5,1
20100701|2010-05-28 10:30,28,497.5,497.5,497.5,497.5,1
20100701|2010-05-28 11:30,28,494,494,492,492,3
20100701|2010-05-28 12:00,28,492,492,492,492,1
20100701|2010-05-28 12:30,28,492.7,492.7,492.2,492.2,2
20100701|2010-05-28 13:30,28,493.8,493.8,493.8,493.8,2
20100701|2010-06-01 13:30,1,487.15,487.15,487.15,487.15,6
20100701|2010-06-01 14:00,1,487,487,487,487,1
20100701|2010-06-03 11:00,3,489.3,489.3,489.3,489.3,25
20100701|2010-06-04 09:30,4,487.7,487.7,487.7,487.7,2
20100701|2010-06-07 09:30,7,478.7,478.7,477.8,477.8,48
20100701|2010-06-08 08:00,8,480.35,480.35,480.35,480.35,1
20100701|2010-06-08 09:00,8,478.7,479,478.7,479,9
20100701|2010-06-08 09:30,8,477.7,478.5,477.7,478.45,11
20100701|2010-06-08 12:30,8,479.7,480.6,479.7,480.6,11
20100701|2010-06-08 13:00,8,479.3,480.8,479.3,480,457
20100701|2010-06-08 13:30,8,479.45,480.4,479.45,480.4,102
20100701|2010-06-09 07:30,9,485.8,485.8,485.8,485.8,1
20100701|2010-06-09 08:00,9,488.6,488.6,488.4,488.5,9
20100701|2010-06-09 09:00,9,488.7,489.9,488.7,489.9,17
20100701|2010-06-09 09:30,9,489.5,491.3,489.5,491.3,32
20100701|2010-06-09 10:30,9,492,492,492,492,30
20100701|2010-06-09 11:00,9,492,492,492,492,20
20100701|2010-06-09 13:00,9,490.7,491.2,490.5,491.2,3
20100701|2010-06-09 13:30,9,491.2,491.2,491.2,491.2,3
20100701|2010-06-10 08:00,10,495,495,495,495,1
20100701|2010-06-10 09:00,10,498.7,498.7,498.7,498.7,60
20100701|2010-06-10 09:30,10,498.8,498.8,497.75,497.75,4
20100701|2010-06-10 11:00,10,493.7,493.7,493.7,493.7,1
20100701|2010-06-10 13:30,10,496.8,496.8,496,496.3,8
20100701|2010-06-11 08:00,11,490.5,493,490.5,493,82
20100701|2010-06-11 08:30,11,492.4,494.8,491.8,494.8,10
20100701|2010-06-11 09:00,11,494.9,496.95,494.9,495.8,6
20100701|2010-06-11 09:30,11,495.85,496.7,492.3,493.7,66
20100701|2010-06-11 10:00,11,493.55,493.55,491.25,491.25,5
20100701|2010-06-11 10:30,11,490.8,491.95,490.55,491.95,5
20100701|2010-06-11 11:00,11,491.8,491.85,490.75,490.75,5
20100701|2010-06-11 11:30,11,489.45,490.9,489.45,490.9,6
20100701|2010-06-11 12:00,11,489.85,492.45,489.85,492.45,6
20100701|2010-06-11 12:30,11,492.85,494.35,492.05,492.05,5
20100701|2010-06-11 13:00,11,491.6,492.55,491.6,492.05,6
20100701|2010-06-11 13:30,11,492.55,492.95,492.55,492.95,2
20100701|2010-06-14 07:30,14,501.35,501.35,501.35,501.35,2
20100701|2010-06-14 08:00,14,502.1,503,502.1,502.5,53
20100701|2010-06-14 08:30,14,500.65,502,500.35,501.7,43
20100701|2010-06-14 09:00,14,501.9,501.9,501.9,501.9,46
20100701|2010-06-14 09:30,14,503.6,503.6,503.6,503.6,46
20100701|2010-06-14 10:00,14,503.1,504.15,502.5,502.5,507
20100701|2010-06-14 10:30,14,502.45,503,502.4,502.4,401
20100701|2010-06-14 11:00,14,502.35,502.75,502.35,502.65,100
20100701|2010-06-14 11:30,14,502.65,502.75,502.65,502.75,52
20100701|2010-06-14 12:00,14,497,497.8,497,497.8,18
20100701|2010-06-14 12:30,14,499,499,499,499,14
20100701|2010-06-14 13:00,14,497.25,499.15,497.05,498.8,131
20100701|2010-06-14 13:30,14,498.6,499.2,498.6,499.05,24
20100701|2010-06-14 14:00,14,499.3,499.5,499.3,499.5,23
20100701|2010-06-15 07:00,15,501.5,502.4,501,502.4,5
20100701|2010-06-15 07:30,15,502.35,503,502.35,502.4,7
20100701|2010-06-15 08:00,15,502.6,502.6,501.8,501.8,3
20100701|2010-06-15 08:30,15,502.9,502.9,502.9,502.9,14
20100701|2010-06-15 10:00,15,505.2,505.2,504.4,504.4,2
20100701|2010-06-15 10:30,15,505.5,505.5,505.5,505.5,12
20100701|2010-06-15 11:00,15,505.75,505.75,505.75,505.75,1
20100701|2010-06-15 11:30,15,506.25,506.25,505.3,505.3,2
20100701|2010-06-15 12:00,15,506.9,506.9,506.9,506.9,4
20100701|2010-06-15 12:30,15,506.3,506.3,506.3,506.3,18
20100701|2010-06-15 13:00,15,508,509,508,508.65,17
20100701|2010-06-15 13:30,15,508.8,508.8,508.25,508.25,11
20100701|2010-06-15 14:30,15,509.8,509.8,509.8,509.8,3
20100701|2010-06-16 07:30,16,504.8,506.25,504.8,506.2,64
20100701|2010-06-16 08:00,16,505.2,506.6,505.2,506.6,38
20100701|2010-06-16 08:30,16,506.7,508.7,506.6,508.5,29
20100701|2010-06-16 09:00,16,508.3,508.3,506.8,506.8,5
20100701|2010-06-16 09:30,16,505.5,508.1,505.35,508.1,19
20100701|2010-06-16 10:00,16,507.9,508.2,507.25,508.2,13
20100701|2010-06-16 10:30,16,507.65,509.7,507.5,509.7,12
20100701|2010-06-16 11:00,16,510.3,512.6,510.3,512.6,38
20100701|2010-06-16 11:30,16,513,513.3,510.75,511.3,56
20100701|2010-06-16 12:00,16,510.85,511.55,510.25,511.55,6
20100701|2010-06-16 12:30,16,511.45,513.3,511.45,513.1,47
20100701|2010-06-16 13:00,16,513.2,513.35,511.4,512,9
20100701|2010-06-16 13:30,16,512.1,512.1,511.7,511.75,7
20100701|2010-06-16 14:00,16,512,512,512,512,1
20100701|2010-06-16 14:30,16,512.5,512.5,512.25,512.25,4
20100701|2010-06-16 15:00,16,512,512,512,512,1
20100701|2010-06-17 07:30,17,511.1,512.45,511.1,512.45,3
20100701|2010-06-17 08:00,17,513.1,515.3,513.1,514.5,12
20100701|2010-06-17 08:30,17,514.15,514.15,513.75,514.1,16
20100701|2010-06-17 09:00,17,513.7,513.7,511.8,512,61
20100701|2010-06-17 09:30,17,511.4,511.4,510.7,510.8,25
20100701|2010-06-17 10:30,17,512.8,512.8,512.8,512.8,9
20100701|2010-06-17 11:00,17,511.7,511.7,509.9,509.9,11
20100701|2010-06-17 12:30,17,511.3,512.1,510.6,512.1,67
20100701|2010-06-17 13:00,17,512.2,512.4,511.4,512.4,16
20100701|2010-06-17 13:30,17,511.75,511.75,510.5,510.6,20
20100701|2010-06-17 14:00,17,510.3,510.3,510.3,510.3,1
20100701|2010-06-18 07:00,18,507.1,507.1,507.1,507.1,1
20100701|2010-06-18 08:00,18,508.3,508.3,507.8,508.2,30
20100701|2010-06-18 08:30,18,508.15,508.2,507.3,507.4,33
20100701|2010-06-18 09:00,18,507.15,508.8,507.15,508.8,4
20100701|2010-06-18 09:30,18,510.1,511.25,510.1,511.25,11
20100701|2010-06-18 10:00,18,511.5,513.25,511.5,512,27
20100701|2010-06-18 10:30,18,511.1,512.1,511.1,512.1,13
20100701|2010-06-18 11:00,18,512.6,512.6,511,511,3
20100701|2010-06-18 11:30,18,511.25,511.6,510.7,510.7,3
20100701|2010-06-18 12:00,18,510.45,510.9,510.45,510.9,2
20100701|2010-06-18 12:30,18,510.75,511,510.75,511,6
20100701|2010-06-18 13:00,18,510.9,510.9,509.4,510,22
20100701|2010-06-18 13:30,18,510.8,511,510.8,511,10
20100701|2010-06-21 07:00,21,518.4,518.4,517.4,517.4,3
20100701|2010-06-21 07:30,21,517.9,518.6,517.9,518.6,35
20100701|2010-06-21 08:00,21,519.4,520.1,519.2,519.5,33
20100701|2010-06-21 08:30,21,519.3,519.8,518.5,519.65,51
20100701|2010-06-21 09:00,21,519.4,520.1,519.4,519.5,24
20100701|2010-06-21 09:30,21,519.15,519.15,517.3,517.8,39
20100701|2010-06-21 10:00,21,517.3,517.8,517,517.8,19
20100701|2010-06-21 10:30,21,517.65,517.9,517.5,517.5,19
20100701|2010-06-21 11:00,21,516.9,517,515.7,515.7,62
20100701|2010-06-21 11:30,21,514.9,514.9,510.95,510.95,30
20100701|2010-06-21 12:00,21,510.55,511.35,509.8,509.8,13
20100701|2010-06-21 12:30,21,510.35,510.35,508.2,509.2,41
20100701|2010-06-21 13:00,21,511.1,512.9,511.1,511.8,71
20100701|2010-06-21 13:30,21,511.9,512.25,511.5,511.8,9
20100701|2010-06-22 07:00,22,507.3,507.3,506.9,507.3,13
20100701|2010-06-22 07:30,22,508.5,510.3,508.5,510.3,25
20100701|2010-06-22 08:00,22,510.9,511,510.65,511,15
20100701|2010-06-22 08:30,22,511.5,511.5,511.5,511.5,1
20100701|2010-06-22 09:00,22,508.9,508.9,508.9,508.9,1
20100701|2010-06-22 09:30,22,508.7,511.1,508.6,511.1,19
20100701|2010-06-22 10:00,22,512.3,512.6,512.3,512.6,7
20100701|2010-06-22 10:30,22,512.1,512.1,512.1,512.1,1
20100701|2010-06-22 12:00,22,511.2,511.2,511.2,511.2,6
20100701|2010-06-22 12:30,22,509.7,509.7,509.7,509.7,2
20100701|2010-06-22 13:00,22,509.6,509.6,509.6,509.6,1
20100701|2010-06-22 13:30,22,508.75,509.05,508.65,508.65,16
20100701|2010-06-22 14:00,22,508.25,508.75,508.25,508.75,3
20100701|2010-06-23 07:30,23,507.5,507.5,507.5,507.5,22
20100701|2010-06-23 08:00,23,506.3,506.3,504.15,504.15,114
20100701|2010-06-23 08:30,23,503.9,503.9,500.5,501.1,56
20100701|2010-06-23 09:00,23,500.95,500.95,498.75,498.75,66
20100701|2010-06-23 09:30,23,499.75,500.1,498.6,500.1,3
20100701|2010-06-23 10:00,23,500.6,500.6,498.5,499.75,55
20100701|2010-06-23 10:30,23,500.45,500.65,499,499.35,17
20100701|2010-06-23 11:00,23,499.55,499.55,499.25,499.35,3
20100701|2010-06-23 11:30,23,500.15,501.4,500.15,501.15,4
20100701|2010-06-23 12:00,23,500.65,501.4,500.65,501.1,3
20100701|2010-06-23 12:30,23,501.9,502.2,501.4,501.9,11
20100701|2010-06-23 13:00,23,502,502.5,501,501,4
20100701|2010-06-23 13:30,23,502.25,502.25,502.25,502.25,1
20100701|2010-06-23 14:30,23,498.5,498.5,498.5,498.5,1
20100701|2010-06-24 07:30,24,501.3,501.3,500.5,500.5,16
20100701|2010-06-24 08:00,24,501.1,501.4,499.8,501.4,29
20100701|2010-06-24 08:30,24,501.15,501.25,499,499.65,78
20100701|2010-06-24 09:00,24,500.5,501.3,499.8,501.3,11
20100701|2010-06-24 09:30,24,500.6,500.6,498.8,498.8,4
20100701|2010-06-24 10:00,24,499.1,499.5,497.1,499.5,16
20100701|2010-06-24 10:30,24,498.7,501.5,498.7,501.35,9
20100701|2010-06-24 11:00,24,502.05,502.05,500.8,500.8,14
20100701|2010-06-24 11:30,24,500.6,500.6,499.7,499.7,4
20100701|2010-06-24 12:00,24,500.05,501.15,499.85,500.7,5
20100701|2010-06-24 12:30,24,501.05,501.2,499.75,501.2,14
20100701|2010-06-24 13:00,24,501.4,502.3,501.1,502.3,162
20100701|2010-06-24 13:30,24,501.9,502.5,501.9,502.35,3
20100701|2010-06-25 07:00,25,502.9,502.9,502.9,502.9,10
20100701|2010-06-25 07:30,25,503.7,503.7,503.7,503.7,7
20100701|2010-06-25 08:30,25,504.9,504.9,504.9,504.9,6
20100701|2010-06-25 10:00,25,504.4,504.4,504.4,504.4,12
20100701|2010-06-25 10:30,25,506.6,510.15,506.6,510.1,71
20100701|2010-06-25 11:00,25,511.6,511.6,511.6,511.6,6
20100701|2010-06-25 11:30,25,511.5,511.5,511.5,511.5,1
20100701|2010-06-25 12:00,25,512,512,511.85,511.85,2
20100701|2010-06-25 12:30,25,512.5,512.9,512.5,512.9,15
20100701|2010-06-25 13:00,25,512.3,512.3,512.3,512.3,13
20100701|2010-06-25 13:30,25,513.3,513.5,513.3,513.5,5
20100701|2010-06-28 07:30,28,509.2,509.2,509.2,509.2,11
20100701|2010-06-28 08:00,28,508.6,509.1,508.3,508.9,40
20100701|2010-06-28 08:30,28,508.5,508.5,508.25,508.25,3
20100701|2010-06-28 09:00,28,507.8,509.4,507.7,509.4,7
20100701|2010-06-28 09:30,28,509.3,509.3,507.6,508.5,10
20100701|2010-06-28 10:00,28,508.4,509,508.4,509,17
20100701|2010-06-28 10:30,28,509.3,509.3,507.75,507.75,6
20100701|2010-06-28 11:00,28,507.4,507.4,507.05,507.05,2
20100701|2010-06-28 11:30,28,507.85,507.85,507.85,507.85,2
20100701|2010-06-28 12:00,28,507.55,507.55,507.1,507.1,2
20100701|2010-06-28 12:30,28,506.45,507.2,506.35,507.2,16
20100701|2010-06-28 13:00,28,507.25,507.45,507.25,507.45,2
20100701|2010-06-28 13:30,28,507.7,508,507.7,508,11
20100701|2010-06-29 07:30,29,497.1,497.5,497,497.5,17
20100701|2010-06-29 08:00,29,496.3,496.3,495.2,495.2,11
20100701|2010-06-29 08:30,29,495.5,495.5,493.6,494.4,59
20100701|2010-06-29 09:00,29,494.35,494.35,492,492,117
20100701|2010-06-29 09:30,29,492.1,493.5,492.1,492.7,60
20100701|2010-06-29 10:30,29,492.9,492.9,492.8,492.9,131
20100701|2010-06-29 11:00,29,492.5,492.9,492.5,492.9,121
20100701|2010-06-29 11:30,29,493.7,493.7,493.3,493.3,4
20100701|2010-06-29 12:30,29,491.4,491.4,491.4,491.4,15
20100701|2010-06-29 13:00,29,493,493,493,493,1
20100701|2010-06-29 13:30,29,493.8,493.8,493.2,493.2,46
20100701|2010-06-30 07:30,30,494.2,494.8,494,494.8,46
20100701|2010-06-30 08:00,30,494.9,494.9,492.9,493.55,66
20100701|2010-06-30 08:30,30,493.8,496.8,493.8,496.5,93
20100701|2010-06-30 09:00,30,496.5,497.2,496.4,496.9,16
20100701|2010-06-30 09:30,30,498.5,498.5,494,494.3,24
20100701|2010-06-30 10:00,30,494,496.3,494,496,20
20100701|2010-06-30 10:30,30,495.85,496.95,495.65,496.3,247
20100701|2010-06-30 11:00,30,495.85,495.85,494.7,494.9,8
20100701|2010-06-30 11:30,30,494.2,494.6,489.55,491.3,60
20100701|2010-06-30 12:00,30,491,494.05,491,494.05,7
20100701|2010-06-30 12:30,30,494,494,492.4,493.25,32
20100701|2010-06-30 13:00,30,495,496.3,493.6,495.5,81
20100701|2010-06-30 13:30,30,494.85,495.4,494.75,494.75,23
20100701|2010-07-01 07:30,1,490.7,490.7,489.7,489.7,26
20100701|2010-07-01 08:00,1,490.5,490.5,490,490,11
20100701|2010-07-01 08:30,1,487.8,487.8,487.5,487.5,30
20100701|2010-07-01 09:00,1,487.7,487.7,483.7,483.7,23
20100701|2010-07-01 09:30,1,484,484,481.6,481.6,4
20100701|2010-07-01 10:00,1,479.5,481,479.5,481,10
20100701|2010-07-01 10:30,1,481.5,481.5,481.15,481.15,54
20100701|2010-07-01 12:00,1,482.3,482.3,482.3,482.3,5
20100701|2010-07-01 12:30,1,482.9,482.9,482.9,482.9,12
20100701|2010-07-01 13:30,1,485,485,485,485,2
20100701|2010-07-02 07:30,2,482.85,482.85,482.85,482.85,9
20100701|2010-07-02 08:00,2,482.9,485.6,482.9,485.6,8
20100701|2010-07-02 08:30,2,485.05,485.55,483.2,483.2,31
20100701|2010-07-02 09:00,2,483,483.7,482.85,483.7,32
20100701|2010-07-02 09:30,2,483.25,483.25,482.2,482.2,8
20100701|2010-07-02 10:00,2,481.75,481.85,481.7,481.85,26
20100701|2010-07-02 10:30,2,480.2,480.2,479.55,479.6,51
20100701|2010-07-02 11:00,2,479.9,480.45,479.9,480.45,2
20100701|2010-07-02 11:30,2,479.9,479.9,479.9,479.9,1
20100701|2010-07-02 12:00,2,479.15,479.15,478.15,478.15,2
20100701|2010-07-02 12:30,2,478.55,478.55,478.5,478.5,12
20100701|2010-07-02 13:00,2,479.1,481.05,479.1,480.65,16
20100701|2010-07-02 13:30,2,480.85,481,479.9,479.9,11
20100701|2010-07-06 07:30,6,486,486,485.1,485.1,6
20100701|2010-07-06 08:00,6,486.65,487.8,486.65,487.7,74
20100701|2010-07-06 08:30,6,487.55,487.55,486.05,486.05,36
20100701|2010-07-06 09:00,6,486,486,485.95,485.95,31
20100701|2010-07-06 09:30,6,490,490.45,490,490.45,4
20100701|2010-07-06 10:00,6,488.5,488.5,488.5,488.5,1
20100701|2010-07-06 11:30,6,484.6,484.6,484,484,29
20100701|2010-07-06 12:30,6,479.6,479.6,479.2,479.2,2
20100701|2010-07-06 13:00,6,480.9,480.9,480.9,480.9,10
20100701|2010-07-06 13:30,6,480.3,480.65,479.6,480.25,6
20100701|2010-07-07 07:00,7,482.2,482.2,482.2,482.2,4
20100701|2010-07-07 08:00,7,484.35,484.35,484.35,484.35,1
20100701|2010-07-07 08:30,7,485.3,485.3,485.3,485.3,1
20100701|2010-07-07 09:00,7,485.35,485.35,485.35,485.35,1
20100701|2010-07-07 09:30,7,488.4,489,488,488.6,37
20100701|2010-07-07 12:30,7,491.5,491.7,491.5,491.7,12
20100701|2010-07-07 13:00,7,491.85,491.85,491.85,491.85,1
20100701|2010-07-07 13:30,7,491.45,491.55,491.3,491.55,10
20100701|2010-07-08 08:00,8,496.65,497.4,496.4,496.6,14
20100701|2010-07-08 08:30,8,497.15,498.45,497.15,497.75,45
20100701|2010-07-08 09:00,8,498.1,498.7,497.15,498.7,46
20100701|2010-07-08 09:30,8,498.35,498.35,497.1,497.2,9
20100701|2010-07-08 10:00,8,497.8,497.8,494.3,495.75,9
20100701|2010-07-08 10:30,8,495.45,495.45,492.2,492.2,5
20100701|2010-07-08 11:00,8,494.3,495.65,494,495.65,3
20100701|2010-07-08 11:30,8,495.9,495.9,494.3,494.4,18
20100701|2010-07-08 12:00,8,495.55,495.95,495.55,495.9,4
20100701|2010-07-08 12:30,8,496.9,496.9,496.2,496.2,12
20100701|2010-07-08 13:00,8,496.25,496.95,496.1,496.95,6
20100701|2010-07-08 13:30,8,497.45,497.5,497.45,497.5,4
20100701|2010-07-09 07:30,9,495.6,497.5,495.6,497.5,3
20100701|2010-07-09 08:00,9,496.4,498.3,496.4,498,38
20100701|2010-07-09 08:30,9,497.6,498,497,497.65,23
20100701|2010-07-09 09:00,9,497.95,499.2,497.9,499,7
20100701|2010-07-09 09:30,9,499.15,501.8,499.15,500.9,32
20100701|2010-07-09 10:00,9,500.6,502.05,500.4,500.5,36
20100701|2010-07-09 10:30,9,500,500.2,499.9,500.05,26
20100701|2010-07-09 11:00,9,500.4,500.45,499.7,499.9,5
20100701|2010-07-09 11:30,9,497.65,497.85,497.4,497.85,14
20100701|2010-07-09 12:00,9,497.75,497.75,496.1,496.1,5
20100701|2010-07-09 12:30,9,496.7,496.7,496.7,496.7,1
20100701|2010-07-09 13:00,9,498.45,500.1,498.3,500.1,6
20100701|2010-07-09 13:30,9,499.3,499.8,499.3,499.8,42
20100701|2010-07-09 14:30,9,500,500,500,500,20
20100701|2010-07-12 06:30,12,497.9,497.9,497.9,497.9,1
20100701|2010-07-12 07:30,12,499.6,499.6,499.6,499.6,1
20100701|2010-07-12 08:00,12,498.5,498.5,496.9,496.9,16
20100701|2010-07-12 08:30,12,498.25,498.25,498.25,498.25,2
20100701|2010-07-12 09:00,12,498.3,498.3,498.3,498.3,3
20100701|2010-07-12 09:30,12,497.7,497.7,494,494.1,7
20100701|2010-07-12 12:00,12,494.9,494.9,494.9,494.9,1
20100701|2010-07-12 12:30,12,493.4,493.4,493.4,493.4,6
20100701|2010-07-12 13:30,12,493.35,493.5,493.2,493.5,5
20100701|2010-07-13 08:00,13,502,502,502,502,20
20100701|2010-07-13 08:30,13,503.4,503.4,502.3,502.65,12
20100701|2010-07-13 09:00,13,503.45,503.45,503.45,503.45,38
20100701|2010-07-13 09:30,13,502.25,502.65,502.25,502.65,3
20100701|2010-07-13 10:00,13,504.1,504.45,504.1,504.1,13
20100701|2010-07-13 10:30,13,504.2,504.6,504.2,504.6,10
20100701|2010-07-13 11:00,13,503.9,503.9,503.9,503.9,1
20100701|2010-07-13 13:00,13,503.5,504,503.5,504,152
20100701|2010-07-13 13:30,13,503.75,504,503.75,504,19
20100701|2010-07-14 07:30,14,501.8,502.6,501.8,502.6,3
20100701|2010-07-14 08:00,14,502.3,502.45,502.3,502.45,3
20100701|2010-07-14 08:30,14,502.7,502.7,502.1,502.4,5
20100701|2010-07-14 09:00,14,501.3,501.3,501.3,501.3,1
20100701|2010-07-14 09:30,14,502.3,503.2,502.3,503.2,7
20100701|2010-07-14 10:30,14,505.7,508.9,505.6,508.9,15
20100701|2010-07-14 13:00,14,504.7,504.7,504.7,504.7,3
20100701|2010-07-15 08:00,15,506.1,506.1,506.1,506.1,3
20100701|2010-07-15 09:00,15,500.6,500.6,497.8,497.8,9
20100701|2010-07-15 09:30,15,501,501,501,501,5
20100701|2010-07-16 09:00,16,498.5,500.5,498.5,500.5,2
20100701|2010-07-16 09:30,16,500,501,500,501,3
20100701|2010-07-16 10:00,16,500.5,500.5,498.8,498.8,6
20100701|2010-07-16 10:30,16,498,498,498,498,1
20100701|2010-07-16 11:00,16,497.8,497.8,497.8,497.8,2
20100801|2010-06-21 11:30,21,515.1,515.1,512.15,512.15,52
20100801|2010-06-21 12:00,21,513,513,511.7,511.7,9
20100801|2010-06-25 10:30,25,509.3,511,509.3,511,20
20100801|2010-06-29 09:00,29,496.2,496.2,496.2,496.2,25
20100801|2010-06-29 11:00,29,495.7,495.7,495.7,495.7,10
20100801|2010-06-29 13:30,29,495.6,495.6,495.6,495.6,1
20100801|2010-06-29 14:00,29,495.6,495.6,495.6,495.6,1
20100801|2010-07-06 09:30,6,492.2,492.2,492.2,492.2,10
20100801|2010-07-07 09:30,7,489.6,491.5,489.6,491.5,51
20100801|2010-07-07 13:30,7,494.25,494.25,494.25,494.25,2
20100801|2010-07-08 07:30,8,498,498,498,498,2
20100801|2010-07-08 09:30,8,499.9,499.9,499.9,499.9,4
20100801|2010-07-08 13:30,8,499.8,500.1,499.8,500,8
20100801|2010-07-09 08:00,9,497.8,499.85,497.8,499.85,38
20100801|2010-07-09 08:30,9,499,499.75,498.8,499,25
20100801|2010-07-09 09:00,9,499.4,500.45,499.4,500.45,3
20100801|2010-07-09 09:30,9,500.9,502.65,500.9,502.3,3
20100801|2010-07-09 10:00,9,502.45,502.85,501.25,501.25,5
20100801|2010-07-09 10:30,9,501.9,502.3,501.9,501.95,3
20100801|2010-07-09 11:00,9,501.85,501.85,500.95,500.95,3
20100801|2010-07-09 11:30,9,499.45,500.05,499.45,500.05,4
20100801|2010-07-09 12:00,9,499.65,499.65,498.05,498.05,3
20100801|2010-07-09 12:30,9,498.55,499.25,498.45,499.25,3
20100801|2010-07-09 13:00,9,500.2,501.3,499.3,501.3,5
20100801|2010-07-09 13:30,9,501.1,501.1,501.1,501.1,6
20100801|2010-07-12 07:30,12,501.5,501.5,501.5,501.5,5
20100801|2010-07-12 09:00,12,499.95,499.95,499.4,499.4,76
20100801|2010-07-12 10:00,12,494,494,494,494,3
20100801|2010-07-12 10:30,12,495,495,495,495,3
20100801|2010-07-13 08:00,13,504.1,504.1,504,504,3
20100801|2010-07-13 08:30,13,506,506,504.2,505.1,32
20100801|2010-07-13 09:00,13,505.05,505.05,505.05,505.05,1
20100801|2010-07-13 09:30,13,504.4,504.45,504.4,504.45,2
20100801|2010-07-13 10:00,13,505,505.7,505,505.7,2
20100801|2010-07-13 10:30,13,507.1,507.1,505.4,505.4,2
20100801|2010-07-13 11:00,13,505.5,505.5,505.5,505.5,1
20100801|2010-07-13 11:30,13,505,505,504.6,504.65,3
20100801|2010-07-13 12:00,13,504.25,504.25,504.25,504.25,1
20100801|2010-07-13 12:30,13,504.35,505.35,504.05,505.35,13
20100801|2010-07-13 13:00,13,505.4,505.4,505.4,505.4,1
20100801|2010-07-13 13:30,13,505.3,506.6,505.3,506.6,202
20100801|2010-07-13 14:30,13,506.45,506.45,506.45,506.45,1
20100801|2010-07-14 07:30,14,504.8,504.8,502.95,504.3,23
20100801|2010-07-14 08:00,14,504,504,502.45,503.75,131
20100801|2010-07-14 08:30,14,503.55,504.2,503,503.15,35
20100801|2010-07-14 09:00,14,502.7,502.95,502.3,502.95,15
20100801|2010-07-14 09:30,14,503.4,505.5,503.2,504.4,27
20100801|2010-07-14 10:00,14,504,506.65,504,506.05,11
20100801|2010-07-14 10:30,14,505.7,510.5,505.7,509.55,69
20100801|2010-07-14 11:00,14,509.25,509.25,508,508.4,7
20100801|2010-07-14 11:30,14,508.55,508.85,507.2,507.7,8
20100801|2010-07-14 12:00,14,507.6,507.8,507.3,507.7,9
20100801|2010-07-14 12:30,14,507.55,508.35,507.55,507.8,18
20100801|2010-07-14 13:00,14,506.9,506.9,504,505.4,12
20100801|2010-07-14 13:30,14,505.6,505.6,504.75,504.9,9
20100801|2010-07-15 07:30,15,508,508,508,508,19
20100801|2010-07-15 08:00,15,507.75,507.75,507.45,507.45,17
20100801|2010-07-15 09:00,15,503.5,503.5,500.05,500.05,29
20100801|2010-07-15 11:30,15,502.6,502.6,502.6,502.6,1
20100801|2010-07-15 13:30,15,506.6,506.6,506.6,506.6,1
20100801|2010-07-16 07:30,16,505.1,505.1,505.1,505.1,11
20100801|2010-07-16 08:00,16,505.4,506.3,504.5,505.25,143
20100801|2010-07-16 08:30,16,505,505,499.75,500.35,229
20100801|2010-07-16 09:00,16,500.3,501.9,499.35,501.4,222
20100801|2010-07-16 09:30,16,501.15,504.25,500.85,503.85,226
20100801|2010-07-16 10:00,16,504.05,504.2,500.95,501.85,209
20100801|2010-07-16 10:30,16,501.3,501.6,500.2,500.3,226
20100801|2010-07-16 11:00,16,500.1,501.15,499.9,500.7,222
20100801|2010-07-16 11:30,16,500.55,501.55,499.15,499.5,222
20100801|2010-07-16 12:00,16,499.5,499.7,497.95,498.55,226
20100801|2010-07-16 12:30,16,498.85,500.05,498.85,500.05,213
20100801|2010-07-16 13:00,16,500.1,502.35,499.55,502.15,258
20100801|2010-07-16 13:30,16,502.15,502.45,501.75,502,10
20100801|2010-07-16 15:00,16,502.9,502.9,502.9,502.9,9
20100801|2010-07-19 08:00,19,503.1,505.65,503.1,505.65,65
20100801|2010-07-19 08:30,19,507.8,510.25,507.3,508.3,56
20100801|2010-07-19 09:00,19,508.5,508.5,505.9,505.9,15
20100801|2010-07-19 09:30,19,506.35,506.35,504.85,505.75,7
20100801|2010-07-19 10:00,19,506.6,507.5,505.1,505.1,68
20100801|2010-07-19 10:30,19,505,505,502.9,503.25,56
20100801|2010-07-19 11:00,19,502.5,502.9,501.55,502.55,88
20100801|2010-07-19 11:30,19,502.4,503.9,501.95,503.2,98
20100801|2010-07-19 12:00,19,503.3,503.3,500.8,501.2,96
20100801|2010-07-19 12:30,19,501.2,501.45,499.15,500.7,93
20100801|2010-07-19 13:00,19,500.65,504.2,500.65,502.95,98
20100801|2010-07-19 13:30,19,503.05,503.45,502.9,503,25
20100801|2010-07-20 08:00,20,502.1,502.1,502.1,502.1,1
20100801|2010-07-20 08:30,20,501,501,501,501,15
20100801|2010-07-20 11:00,20,505.5,505.5,505.5,505.5,8
20100801|2010-07-20 12:30,20,506.65,506.65,506.65,506.65,6
20100801|2010-07-20 13:00,20,506.9,507.2,506.15,506.15,15
20100801|2010-07-20 13:30,20,506.2,506.45,506.1,506.35,11
20100801|2010-07-21 07:30,21,512,512,512,512,12
20100801|2010-07-21 08:00,21,512,512,511.6,511.6,3
20100801|2010-07-21 08:30,21,508.65,508.65,508.65,508.65,49
20100801|2010-07-21 09:00,21,508.85,508.85,508.7,508.7,2
20100801|2010-07-21 09:30,21,506.5,506.5,504.65,504.65,2
20100801|2010-07-21 12:00,21,506,506,506,506,3
20100801|2010-07-21 13:30,21,502.6,502.6,502.6,502.6,1
20100801|2010-07-21 14:00,21,503.6,503.6,503,503,2
20100801|2010-07-22 07:30,22,507,507,507,507,11
20100801|2010-07-22 08:00,22,508.75,509.8,508.75,509.8,9
20100801|2010-07-22 08:30,22,513.7,513.7,513.7,513.7,61
20100801|2010-07-22 09:00,22,514.4,514.4,514.4,514.4,2
20100801|2010-07-22 09:30,22,513.65,515.7,513.65,515.7,11
20100801|2010-07-22 10:00,22,515.9,515.9,515.8,515.8,24
20100801|2010-07-22 10:30,22,515.35,515.35,515.35,515.35,11
20100801|2010-07-22 11:30,22,515.3,515.3,515.3,515.3,1
20100801|2010-07-22 12:00,22,515.9,515.9,515.8,515.8,23
20100801|2010-07-22 12:30,22,515.25,515.25,515.25,515.25,10
20100801|2010-07-22 13:30,22,516.85,517.5,516.7,517.3,16
20100801|2010-07-23 07:30,23,515,515.2,514.5,514.8,46
20100801|2010-07-23 08:00,23,514.65,514.65,514.1,514.1,15
20100801|2010-07-23 08:30,23,515.55,515.55,515.45,515.45,11
20100801|2010-07-23 10:00,23,515.65,515.65,515.25,515.25,6
20100801|2010-07-23 10:30,23,515.55,515.55,515.55,515.55,7
20100801|2010-07-23 12:30,23,515.6,515.6,515.6,515.6,6
20100801|2010-07-23 13:30,23,516.25,516.25,515.8,515.8,4
20100801|2010-07-26 07:30,26,513,513,512,512,28
20100801|2010-07-26 08:00,26,512.05,515.25,512.05,515.25,3
20100801|2010-07-26 08:30,26,514.6,514.95,514.6,514.95,10
20100801|2010-07-26 09:00,26,516.2,516.2,516.2,516.2,10
20100801|2010-07-26 09:30,26,515.5,515.6,515.5,515.6,10
20100801|2010-07-26 10:30,26,516.5,516.5,516.5,516.5,6
20100801|2010-07-26 12:30,26,515.15,515.25,515.15,515.25,4
20100801|2010-07-26 13:00,26,514.9,514.9,514.9,514.9,3
20100801|2010-07-27 07:30,27,517.9,517.9,517.9,517.9,1
20100801|2010-07-27 08:00,27,517.7,517.7,517.7,517.7,1
20100801|2010-07-27 08:30,27,516,516,516,516,4
20100801|2010-07-27 10:00,27,509,509,507.5,507.5,24
20100801|2010-07-27 10:30,27,507.7,508.3,507.7,508.3,19
20100801|2010-07-27 12:30,27,506.6,506.6,506.6,506.6,15
20100801|2010-07-27 13:00,27,509.1,509.1,509.1,509.1,1
20100801|2010-07-27 14:30,27,509.2,509.2,509.2,509.2,1
20100801|2010-07-28 07:30,28,511.95,511.95,511.95,511.95,7
20100801|2010-07-28 08:00,28,507.4,509,507.4,508.5,13
20100801|2010-07-28 08:30,28,508.5,509,508.15,508.15,5
20100801|2010-07-28 09:00,28,508.4,508.4,508,508,8
20100801|2010-07-28 09:30,28,507,507.3,507,507,7
20100801|2010-07-28 10:30,28,509.65,511,509.5,509.5,9
20100801|2010-07-28 11:30,28,509.1,509.1,509.1,509.1,1
20100801|2010-07-28 12:30,28,508.3,508.7,508.3,508.7,7
20100801|2010-07-28 13:00,28,511.2,511.2,509.9,509.9,4
20100801|2010-07-28 13:30,28,509.7,509.7,509.65,509.65,2
20100801|2010-07-29 07:30,29,511.6,512.5,511.25,512.5,26
20100801|2010-07-29 08:00,29,513.8,513.8,513.8,513.8,1
20100801|2010-07-29 08:30,29,514,517.5,514,517.35,51
20100801|2010-07-29 09:00,29,519.1,519.1,519.1,519.1,1
20100801|2010-07-29 09:30,29,518.1,519.9,518.1,519.9,19
20100801|2010-07-29 10:30,29,516.6,516.6,516.6,516.6,7
20100801|2010-07-29 11:00,29,514.7,514.7,514.25,514.25,4
20100801|2010-07-29 12:30,29,518.05,518.05,518.05,518.05,9
20100801|2010-07-29 13:00,29,518.6,518.6,518.6,518.6,1
20100801|2010-07-29 13:30,29,517.95,517.95,517.95,517.95,1
20100801|2010-07-30 07:30,30,513.95,514.3,513.95,514.2,31
20100801|2010-07-30 08:00,30,514,514,513.2,514,11
20100801|2010-07-30 08:30,30,514,515.15,512.7,515,44
20100801|2010-07-30 09:00,30,515.7,515.8,515.55,515.6,18
20100801|2010-07-30 09:30,30,516.4,518.8,516.4,517.7,81
20100801|2010-07-30 10:00,30,517.4,518,517.3,518,16
20100801|2010-07-30 10:30,30,520.3,520.3,520.3,520.3,10
20100801|2010-07-30 11:30,30,520.4,520.4,520.4,520.4,6
20100801|2010-07-30 12:00,30,520.9,520.9,520.9,520.9,1
20100801|2010-07-30 12:30,30,520.05,520.05,520.05,520.05,9
20100801|2010-07-30 13:00,30,522.4,523.8,522.4,523.8,26
20100801|2010-07-30 13:30,30,525.3,525.6,524.6,524.6,13
20100801|2010-08-02 07:00,2,530.9,530.9,530.9,530.9,6
20100801|2010-08-02 07:30,2,533.85,534.1,533.25,534.1,71
20100801|2010-08-02 08:00,2,533.9,536.4,533.9,535.9,291
20100801|2010-08-02 08:30,2,535.75,535.75,535.2,535.2,64
20100801|2010-08-02 09:00,2,537,538.2,537,538,73
20100801|2010-08-02 09:30,2,538.7,538.75,537.4,537.4,72
20100801|2010-08-02 10:00,2,537.55,537.85,536.95,537.65,71
20100801|2010-08-02 10:30,2,538.65,538.65,538.5,538.5,25
20100801|2010-08-02 11:00,2,538,538,537.35,537.35,54
20100801|2010-08-02 12:30,2,538,538,537.8,537.8,18
20100801|2010-08-02 13:00,2,536.4,537.05,536.4,537,14
20100801|2010-08-02 13:30,2,536.65,537.5,536.65,537.45,7
20100801|2010-08-03 07:30,3,539,540.3,539,540.3,101
20100801|2010-08-03 08:00,3,540,540,540,540,1
20100801|2010-08-03 08:30,3,539,539.1,538.4,539.1,47
20100801|2010-08-03 09:00,3,537.4,537.4,537.4,537.4,8
20100801|2010-08-03 09:30,3,537.65,537.65,537.65,537.65,5
20100801|2010-08-03 10:00,3,538.8,538.8,538.8,538.8,29
20100801|2010-08-03 10:30,3,540.95,541.2,540.3,540.3,17
20100801|2010-08-03 11:00,3,540.2,540.2,540.2,540.2,3
20100801|2010-08-03 12:00,3,539.3,539.3,539.3,539.3,1
20100801|2010-08-03 12:30,3,538.9,538.9,538.9,538.9,10
20100801|2010-08-03 13:00,3,539.8,539.8,539.8,539.8,1
20100801|2010-08-03 13:30,3,541.25,541.65,540.6,541,37
20100801|2010-08-04 07:30,4,542,542,542,542,8
20100801|2010-08-04 08:00,4,543.2,543.4,542.7,542.9,18
20100801|2010-08-04 08:30,4,543.15,543.15,543.15,543.15,10
20100801|2010-08-04 09:00,4,543.15,543.15,540.9,541.2,6
20100801|2010-08-04 10:00,4,543,543,543,543,14
20100801|2010-08-04 10:30,4,544.45,544.45,544.45,544.45,11
20100801|2010-08-04 12:30,4,543.7,543.7,542.6,542.6,17
20100801|2010-08-04 13:00,4,544.05,544.05,543.6,543.6,4
20100801|2010-08-04 13:30,4,544.3,544.3,543.85,543.85,8
20100801|2010-08-05 07:00,5,545.2,545.2,545.2,545.2,15
20100801|2010-08-05 07:30,5,544.5,545,544.5,545,7
20100801|2010-08-05 08:00,5,544.9,545.8,544,544.3,122
20100801|2010-08-05 08:30,5,544.65,545.8,544,545.2,131
20100801|2010-08-05 09:00,5,545.1,546.65,544.65,546.25,46
20100801|2010-08-05 09:30,5,546.8,546.9,544.05,544.05,40
20100801|2010-08-05 10:00,5,544.05,544.3,542.85,544.3,26
20100801|2010-08-05 10:30,5,544.2,544.65,543.05,543.1,43
20100801|2010-08-05 11:00,5,543.3,543.6,542.5,542.85,22
20100801|2010-08-05 11:30,5,542.6,543.4,542.6,542.95,19
20100801|2010-08-05 12:00,5,542.65,543,542.35,542.65,27
20100801|2010-08-05 12:30,5,542.75,544.35,542.75,544.05,35
20100801|2010-08-05 13:00,5,543.9,543.9,542.8,542.9,25
20100801|2010-08-05 13:30,5,541.9,543.1,541.9,542.5,10
20100801|2010-08-06 06:30,6,542.6,542.6,542.6,542.6,1
20100801|2010-08-06 07:30,6,540.3,541.1,539.9,539.9,227
20100801|2010-08-06 08:00,6,540.5,540.5,538.1,539.35,141
20100801|2010-08-06 08:30,6,538.6,543.4,538.2,543.1,140
20100801|2010-08-06 09:00,6,542.15,542.45,541.7,541.7,10
20100801|2010-08-06 09:30,6,541.45,541.45,535.6,536.25,76
20100801|2010-08-06 10:00,6,535.8,538.3,535.8,538.3,5
20100801|2010-08-06 10:30,6,537.5,537.95,537.15,537.15,14
20100801|2010-08-06 11:00,6,537.1,537.1,535.3,535.3,11
20100801|2010-08-06 11:30,6,535.2,536.25,534.2,534.2,90
20100801|2010-08-06 12:00,6,533.75,533.75,531.05,531.05,5
20100801|2010-08-06 12:30,6,531.55,532.6,531.4,532.35,5
20100801|2010-08-06 13:00,6,531.9,533.4,531.9,533.3,5
20100801|2010-08-06 13:30,6,533.15,534.05,533.15,533.65,9
20100801|2010-08-09 07:30,9,536.5,536.5,536.15,536.5,13
20100801|2010-08-09 08:00,9,536.5,538.1,535.4,536.15,102
20100801|2010-08-09 08:30,9,535.85,536.1,534.1,534.75,59
20100801|2010-08-09 09:00,9,534.65,535.75,534.4,534.85,12
20100801|2010-08-09 09:30,9,536.3,536.35,535.05,535.2,10
20100801|2010-08-09 10:00,9,535.2,536.65,534.6,536.3,74
20100801|2010-08-09 10:30,9,536.8,537.05,536.5,536.5,9
20100801|2010-08-09 11:00,9,536.2,536.2,534.55,534.65,12
20100801|2010-08-09 11:30,9,534.25,534.95,534.2,534.4,20
20100801|2010-08-09 12:00,9,534.55,534.8,533.7,533.7,38
20100801|2010-08-09 12:30,9,533.95,534.65,533.95,534.4,7
20100801|2010-08-09 13:00,9,534.45,535.65,534.15,535.6,11
20100801|2010-08-09 13:30,9,535.7,535.7,535.6,535.7,4
20100801|2010-08-10 07:00,10,533,533,530,530,4
20100801|2010-08-10 07:30,10,527.8,527.8,527.6,527.6,10
20100801|2010-08-10 08:00,10,527.05,527.05,526.6,526.6,5
20100801|2010-08-10 08:30,10,524.9,524.9,523.85,523.95,12
20100801|2010-08-10 09:00,10,524.55,525.7,524.55,525.7,4
20100801|2010-08-10 09:30,10,526.05,526.05,526.05,526.05,1
20100801|2010-08-10 10:00,10,528.5,530.9,528.5,529.75,79
20100801|2010-08-10 10:30,10,529.8,530,529.05,530,39
20100801|2010-08-10 11:00,10,529.5,529.5,529.05,529.05,20
20100801|2010-08-10 11:30,10,529,529,529,529,4
20100801|2010-08-10 12:30,10,527.6,527.6,527.6,527.6,1
20100801|2010-08-10 13:30,10,528.15,528.9,528.15,528.6,6
20100801|2010-08-11 07:30,11,524,524,522.7,522.7,32
20100801|2010-08-11 08:00,11,523,523,522.4,522.4,50
20100801|2010-08-11 08:30,11,522.3,522.85,521.8,522.85,56
20100801|2010-08-11 09:00,11,522.6,522.6,521.5,521.5,14
20100801|2010-08-11 09:30,11,519.5,519.95,519,519.35,119
20100801|2010-08-11 10:00,11,519.3,519.3,517.55,517.55,59
20100801|2010-08-11 11:00,11,518.9,519.5,518.7,519.5,3
20100801|2010-08-11 11:30,11,518.85,518.9,518.7,518.7,15
20100801|2010-08-11 12:00,11,519.35,519.35,518.95,518.95,2
20100801|2010-08-11 12:30,11,519.85,519.85,519.85,519.85,1
20100801|2010-08-11 13:00,11,519.7,519.7,518,518.2,25
20100801|2010-08-11 13:30,11,517.2,518.4,517.2,517.2,13
20100801|2010-08-12 07:00,12,512.7,513.4,512.7,513.4,3
20100801|2010-08-12 08:00,12,511.7,511.7,511.7,511.7,1
20100801|2010-08-12 08:30,12,513.05,513.05,513.05,513.05,2
20100801|2010-08-12 09:00,12,513.9,513.9,513.55,513.55,5
20100801|2010-08-12 09:30,12,512.6,515,512.55,515,10
20100801|2010-08-12 10:30,12,515.9,515.9,515.9,515.9,1
20100801|2010-08-12 11:00,12,514.85,514.85,514.85,514.85,2
20100801|2010-08-12 11:30,12,514,514,514,514,4
20100801|2010-08-12 13:30,12,510.1,510.1,509.85,509.85,2
20100801|2010-08-12 14:30,12,510,510.75,510,510.75,47
20100801|2010-08-13 07:30,13,511.2,511.2,511.2,511.2,1
20100801|2010-08-13 08:30,13,512.2,512.2,512.2,512.2,1
20100801|2010-08-13 09:00,13,511.45,511.45,511.45,511.45,2
20100801|2010-08-13 12:00,13,508.65,508.65,508.65,508.65,33
20100801|2010-08-13 12:30,13,508.95,508.95,508.95,508.95,1
20100801|2010-08-16 09:30,16,508.8,508.8,508.8,508.8,1
20100801|2010-08-16 10:30,16,508,508,508,508,1
20100901|2010-07-13 12:00,13,505.5,505.5,505.5,505.5,1
20100901|2010-07-19 10:00,19,508,508,508,508,1
20100901|2010-07-21 09:30,21,510,510,510,510,1
20100901|2010-08-03 07:30,3,541.2,541.2,541.2,541.2,1
20100901|2010-08-03 12:00,3,540.9,540.95,540.9,540.95,3
20100901|2010-08-04 09:00,4,545,545,545,545,1
20100901|2010-08-04 10:00,4,545.95,545.95,545.95,545.95,1
20100901|2010-08-05 13:00,5,547.45,547.45,547.45,547.45,1
20100901|2010-08-06 09:00,6,545,545,545,545,2
20100901|2010-08-09 10:00,9,540.45,541.25,540.45,541.25,50
20100901|2010-08-09 13:00,9,538.1,538.2,538,538.2,95
20100901|2010-08-09 13:30,9,539.4,539.45,539.4,539.4,6
20100901|2010-08-09 14:00,9,539.5,539.5,539.5,539.5,1
20100901|2010-08-10 07:00,10,536,536,536,536,1
20100901|2010-08-10 08:00,10,531,531,530,530,6
20100901|2010-08-10 08:30,10,529.9,529.9,528.3,528.3,15
20100901|2010-08-10 09:00,10,528.15,528.5,528.15,528.5,41
20100901|2010-08-10 10:00,10,533.15,533.15,533.15,533.15,1
20100901|2010-08-10 10:30,10,533.35,533.35,533.2,533.2,6
20100901|2010-08-10 11:00,10,533,533.1,533,533.1,3
20100901|2010-08-10 12:30,10,530.65,530.65,530.3,530.3,17
20100901|2010-08-10 13:30,10,533.3,533.3,533.3,533.3,1
20100901|2010-08-11 08:00,11,526.9,527.45,526,527.45,30
20100901|2010-08-11 08:30,11,526.5,526.75,525.6,525.6,46
20100901|2010-08-11 09:00,11,525.6,526.7,525.15,525.75,65
20100901|2010-08-11 09:30,11,524.05,524.2,523.1,523.8,10
20100901|2010-08-11 10:00,11,523.45,523.45,521.4,522.6,6
20100901|2010-08-11 10:30,11,521.6,522.85,521.6,522.45,7
20100901|2010-08-11 11:00,11,522.4,523.7,522.25,523.4,30
20100901|2010-08-11 11:30,11,523.05,523.1,522.5,522.7,7
20100901|2010-08-11 12:00,11,523,523.45,523,523.05,6
20100901|2010-08-11 12:30,11,524.75,524.75,523.45,523.45,16
20100901|2010-08-11 13:00,11,523.6,523.75,521.2,522.1,111
20100901|2010-08-11 13:30,11,522.2,522.2,521.2,521.2,4
20100901|2010-08-12 07:00,12,515.85,516.45,515.85,516.45,3
20100901|2010-08-12 07:30,12,515,515,514.5,514.5,81
20100901|2010-08-12 08:00,12,516.3,516.7,515.5,515.7,30
20100901|2010-08-12 08:30,12,516.65,517.55,516.5,517.4,79
20100901|2010-08-12 09:00,12,517.7,518.7,517.7,517.8,15
20100901|2010-08-12 09:30,12,517.3,519.6,517,519.6,5
20100901|2010-08-12 10:00,12,519.6,519.6,518.55,519.45,6
20100901|2010-08-12 10:30,12,520.3,520.35,519.35,519.75,19
20100901|2010-08-12 11:00,12,518.9,519.55,518.9,519.1,4
20100901|2010-08-12 11:30,12,517.75,519.45,517.75,519,4
20100901|2010-08-12 12:00,12,519.1,519.2,518.55,518.55,6
20100901|2010-08-12 12:30,12,518.35,518.35,515.6,515.6,22
20100901|2010-08-12 13:00,12,516.2,516.55,514,514,96
20100901|2010-08-12 13:30,12,514.7,514.7,513.65,513.7,6
20100901|2010-08-13 07:30,13,515,515,513.9,513.9,31
20100901|2010-08-13 08:00,13,513.6,514.5,513.6,514.05,13
20100901|2010-08-13 08:30,13,514,515,514,515,13
20100901|2010-08-13 09:00,13,515.5,515.5,512.95,512.95,20
20100901|2010-08-13 09:30,13,513.95,513.95,512.95,512.95,4
20100901|2010-08-13 10:00,13,512.65,512.65,512.65,512.65,1
20100901|2010-08-13 10:30,13,511.8,511.8,511.1,511.1,20
20100901|2010-08-13 11:00,13,511.2,511.2,511.2,511.2,1
20100901|2010-08-13 11:30,13,511.95,511.95,511.5,511.5,30
20100901|2010-08-13 12:00,13,511.75,511.95,511.75,511.95,2
20100901|2010-08-13 12:30,13,512.4,512.45,512.2,512.4,46
20100901|2010-08-13 13:00,13,511.1,512.6,511.1,512.6,38
20100901|2010-08-13 13:30,13,513.25,513.25,512.3,512.3,7
20100901|2010-08-16 07:30,16,514.6,514.6,514.5,514.6,34
20100901|2010-08-16 08:00,16,514.5,514.9,514,514.9,22
20100901|2010-08-16 08:30,16,510.9,511.95,510.9,511.95,2
20100901|2010-08-16 09:00,16,511,513.3,511,513.3,13
20100901|2010-08-16 09:30,16,512.4,512.4,512.4,512.4,1
20100901|2010-08-16 10:00,16,511.65,511.65,511.65,511.65,1
20100901|2010-08-16 10:30,16,512.15,512.15,510.75,511,12
20100901|2010-08-16 11:00,16,512.1,512.1,512,512,27
20100901|2010-08-16 11:30,16,512.15,512.55,512.15,512.55,4
20100901|2010-08-16 12:00,16,512.15,512.15,511.2,511.2,2
20100901|2010-08-16 12:30,16,510.75,511.5,510.5,510.5,10
20100901|2010-08-16 13:00,16,510.9,510.9,509.85,509.85,6
20100901|2010-08-16 13:30,16,509.5,509.85,509.5,509.5,57
20100901|2010-08-17 07:30,17,515.5,515.9,515,515,229
20100901|2010-08-17 08:00,17,514.3,515.8,514,515.5,147
20100901|2010-08-17 08:30,17,515.3,515.65,514.4,515.35,13
20100901|2010-08-17 09:00,17,515.7,515.7,514.3,514.3,8
20100901|2010-08-17 09:30,17,514.4,517.75,513.7,517.7,14
20100901|2010-08-17 10:00,17,517.8,519,517.7,517.7,20
20100901|2010-08-17 10:30,17,517.3,517.35,516.3,516.6,12
20100901|2010-08-17 11:00,17,516.1,516.5,515.9,516.5,13
20100901|2010-08-17 11:30,17,516.8,517.2,516.45,516.8,11
20100901|2010-08-17 12:00,17,516.6,517.85,516.6,517.8,15
20100901|2010-08-17 12:30,17,517.7,517.8,516.45,517.35,13
20100901|2010-08-17 13:00,17,517.3,517.55,515.6,515.6,354
20100901|2010-08-17 13:30,17,515.5,515.5,514.75,515.35,224
20100901|2010-08-17 14:30,17,514.9,514.9,514.9,514.9,5
20100901|2010-08-17 15:00,17,514.95,514.95,514.95,514.95,5
20100901|2010-08-18 07:30,18,511.7,512.45,511.7,512,11
20100901|2010-08-18 08:00,18,511,511,511,511,4
20100901|2010-08-18 08:30,18,509.5,509.5,509.3,509.5,6
20100901|2010-08-18 09:00,18,508,508,507.1,507.1,15
20100901|2010-08-18 09:30,18,509.4,509.4,509.4,509.4,24
20100901|2010-08-18 10:00,18,509.8,509.8,509.8,509.8,1
20100901|2010-08-18 10:30,18,511.5,511.5,511.5,511.5,2
20100901|2010-08-18 13:00,18,513.8,513.9,513.75,513.9,17
20100901|2010-08-18 13:30,18,513.8,513.8,513.5,513.7,50
20100901|2010-08-19 07:30,19,516,516,514.8,515,28
20100901|2010-08-19 08:00,19,515.8,515.8,515.8,515.8,12
20100901|2010-08-19 09:00,19,513.5,513.5,510.7,510.7,21
20100901|2010-08-19 09:30,19,511.3,511.3,511.3,511.3,1
20100901|2010-08-19 10:00,19,511,511,511,511,11
20100901|2010-08-19 10:30,19,508.5,508.5,508,508,10
20100901|2010-08-19 11:00,19,508.7,508.7,508.7,508.7,1
20100901|2010-08-19 12:30,19,508.3,508.3,508.3,508.3,5
20100901|2010-08-19 13:30,19,510,510,510,510,10
20100901|2010-08-20 07:30,20,504.7,504.7,504.6,504.6,4
20100901|2010-08-20 08:00,20,505,505,505,505,1
20100901|2010-08-20 08:30,20,505.5,505.5,505.5,505.5,53
20100901|2010-08-20 09:00,20,506.15,506.15,505.55,505.55,2
20100901|2010-08-20 09:30,20,505.5,505.5,505.5,505.5,1
20100901|2010-08-20 10:30,20,504,504.5,503.6,503.6,16
20100901|2010-08-20 12:30,20,504.1,504.1,504.1,504.1,7
20100901|2010-08-20 13:30,20,505.65,505.65,504.75,505.5,7
20100901|2010-08-23 07:30,23,507.3,507.8,507.3,507.8,2
20100901|2010-08-23 08:00,23,507.1,507.1,505.35,505.7,134
20100901|2010-08-23 08:30,23,505.9,508.4,505.3,508.4,208
20100901|2010-08-23 09:00,23,507.95,507.95,505.5,505.8,69
20100901|2010-08-23 09:30,23,505.5,505.95,503.95,504.75,22
20100901|2010-08-23 10:00,23,504.15,504.15,502.15,502.6,22
20100901|2010-08-23 10:30,23,502.35,502.4,500.9,501.15,31
20100901|2010-08-23 11:00,23,500.9,502.3,500.7,501.35,23
20100901|2010-08-23 11:30,23,501.3,502.25,501.2,502.25,35
20100901|2010-08-23 12:00,23,502.15,502.15,501.15,501.7,19
20100901|2010-08-23 12:30,23,501.75,502,501.2,501.55,26
20100901|2010-08-23 13:00,23,501.5,502.4,501,502.1,22
20100901|2010-08-23 13:30,23,502.1,502.9,502.1,502.45,46
20100901|2010-08-24 07:30,24,495,495,494.65,494.7,14
20100901|2010-08-24 08:00,24,494.5,495.2,493.7,495.2,73
20100901|2010-08-24 08:30,24,494.45,495.7,494.45,495.2,13
20100901|2010-08-24 09:00,24,493.75,496.6,493.75,496.6,7
20100901|2010-08-24 09:30,24,495.25,495.55,494.85,495.35,57
20100901|2010-08-24 10:00,24,496.35,496.35,495.35,495.5,5
20100901|2010-08-24 10:30,24,496.5,497.1,495.55,495.55,4
20100901|2010-08-24 11:00,24,495.45,495.5,494.1,494.2,14
20100901|2010-08-24 11:30,24,493.95,494.3,493.55,494.3,9
20100901|2010-08-24 12:00,24,494.1,494.85,494,494.85,5
20100901|2010-08-24 12:30,24,494.85,494.9,493.5,493.5,8
20100901|2010-08-24 13:00,24,493.8,494.6,493.6,493.75,7
20100901|2010-08-24 13:30,24,493.9,494.3,493.9,494.2,25
20100901|2010-08-25 07:00,25,493.9,493.9,493.9,493.9,1
20100901|2010-08-25 07:30,25,493,493,492.6,492.6,4
20100901|2010-08-25 08:00,25,492,493,492,492.6,43
20100901|2010-08-25 08:30,25,492.7,492.9,492.5,492.5,68
20100901|2010-08-25 09:00,25,492.5,493.65,492.5,492.7,99
20100901|2010-08-25 09:30,25,494,495.2,489.55,491.45,97
20100901|2010-08-25 10:00,25,491.45,492.85,491.45,492.85,3
20100901|2010-08-25 10:30,25,493,493,492.25,492.5,10
20100901|2010-08-25 11:00,25,492.7,492.7,492.5,492.5,3
20100901|2010-08-25 11:30,25,492.9,492.9,491.8,491.8,2
20100901|2010-08-25 12:00,25,492.25,495.2,492.25,494.8,5
20100901|2010-08-25 12:30,25,495.4,495.4,494.9,494.9,12
20100901|2010-08-25 13:00,25,495.35,496.35,495.35,496.35,34
20100901|2010-08-25 13:30,25,496.35,497.1,496.35,496.8,57
20100901|2010-08-26 07:30,26,502.3,502.5,501.45,502.15,219
20100901|2010-08-26 08:00,26,500.15,500.15,500,500,2
20100901|2010-08-26 09:00,26,501.3,502.7,501.3,502.2,31
20100901|2010-08-26 09:30,26,502.35,505.2,502.35,504.55,41
20100901|2010-08-26 10:00,26,503.5,503.5,503.45,503.5,18
20100901|2010-08-26 11:00,26,502.2,502.3,502.2,502.3,16
20100901|2010-08-26 11:30,26,502.6,502.6,502.6,502.6,1
20100901|2010-08-26 12:00,26,501.45,501.45,501.45,501.45,4
20100901|2010-08-26 12:30,26,503.2,503.2,503.15,503.2,20
20100901|2010-08-26 13:00,26,501.9,503.05,501.8,503.05,93
20100901|2010-08-26 13:30,26,502.95,502.95,502.5,502.5,19
20100901|2010-08-27 07:00,27,502.2,502.2,502.1,502.1,18
20100901|2010-08-27 07:30,27,502.5,502.8,502.5,502.5,10
20100901|2010-08-27 08:00,27,504,504,502.7,502.7,17
20100901|2010-08-27 08:30,27,502.5,502.5,501.6,501.6,7
20100901|2010-08-27 09:30,27,503.2,503.2,503.2,503.2,1
20100901|2010-08-27 10:00,27,504.75,507.7,504.75,506.5,32
20100901|2010-08-27 10:30,27,506.3,506.3,506.3,506.3,1
20100901|2010-08-27 11:30,27,506.9,506.9,506.9,506.9,1
20100901|2010-08-27 12:30,27,509.5,510.1,509.5,510.1,5
20100901|2010-08-27 13:00,27,510.4,511,510,511,38
20100901|2010-08-27 13:30,27,511.15,511.2,510.45,510.45,23
20100901|2010-08-30 07:30,30,510.9,511.5,510.9,510.9,77
20100901|2010-08-30 08:00,30,510.7,511.15,509.5,509.5,9
20100901|2010-08-30 08:30,30,510.1,510.3,510.1,510.3,31
20100901|2010-08-30 09:00,30,510.1,510.1,509,509,5
20100901|2010-08-30 09:30,30,509.6,511.2,509.6,510.9,43
20100901|2010-08-30 10:00,30,511,512,510.7,511.4,46
20100901|2010-08-30 10:30,30,511.4,511.4,509.6,509.6,18
20100901|2010-08-30 11:00,30,509.25,509.85,509.25,509.85,6
20100901|2010-08-30 11:30,30,510.4,511.05,510.4,510.9,6
20100901|2010-08-30 12:00,30,510.6,511.2,510.3,510.3,4
20100901|2010-08-30 12:30,30,510.6,511.4,509.9,509.9,9
20100901|2010-08-30 13:00,30,510.4,510.8,509.65,510.5,42
20100901|2010-08-30 13:30,30,510.2,510.6,509.9,510.15,29
20100901|2010-08-30 14:30,30,508.7,508.7,508.7,508.7,28
20100901|2010-08-31 08:30,31,507,507.1,507,507,39
20100901|2010-08-31 09:30,31,508.4,508.4,508.4,508.4,3
20100901|2010-08-31 10:00,31,509.7,509.7,508.5,508.5,9
20100901|2010-08-31 10:30,31,506.9,506.9,505.5,506.3,11
20100901|2010-08-31 11:00,31,505.9,505.9,502.95,502.95,58
20100901|2010-08-31 11:30,31,502.95,502.95,501.3,501.3,89
20100901|2010-08-31 12:00,31,503.2,503.2,503.2,503.2,2
20100901|2010-08-31 13:00,31,502,502.6,497.95,498.25,256
20100901|2010-08-31 13:30,31,498.2,498.7,497.6,497.6,56
20100901|2010-09-01 07:30,1,504,504.9,503.3,504.1,40
20100901|2010-09-01 08:00,1,504.4,506.3,504.4,505.5,20
20100901|2010-09-01 08:30,1,506.7,506.9,505.6,505.8,20
20100901|2010-09-01 09:00,1,506.2,510.1,506.2,509.5,108
20100901|2010-09-01 09:30,1,508.4,510.8,508.4,510,104
20100901|2010-09-01 10:00,1,510.55,510.55,508,508.3,16
20100901|2010-09-01 10:30,1,509,510.05,509,509.2,13
20100901|2010-09-01 11:00,1,510.25,510.65,509.8,510.65,8
20100901|2010-09-01 11:30,1,510.65,510.65,509.15,509.15,2
20100901|2010-09-01 12:00,1,509.7,510.35,509.7,510.35,2
20100901|2010-09-01 12:30,1,510.05,510.05,510.05,510.05,7
20100901|2010-09-01 13:00,1,510.65,510.65,509.5,509.7,7
20100901|2010-09-01 13:30,1,509.9,509.9,509.15,509.65,7
20100901|2010-09-02 07:30,2,508.75,508.75,508.75,508.75,1
20100901|2010-09-02 08:00,2,507.4,507.9,506.8,507.85,40
20100901|2010-09-02 08:30,2,507.85,507.85,506.9,507.6,51
20100901|2010-09-02 09:00,2,508.1,508.1,507.3,507.3,2
20100901|2010-09-02 09:30,2,508.1,510.3,508.05,510.3,5
20100901|2010-09-02 10:00,2,509.5,509.5,508.4,508.4,8
20100901|2010-09-02 10:30,2,508.9,510.05,508.9,510.05,4
20100901|2010-09-02 11:00,2,511.35,511.35,511.3,511.3,27
20100901|2010-09-02 11:30,2,511.75,512.9,511.75,512.9,2
20100901|2010-09-02 12:00,2,512.65,513,512.1,513,4
20100901|2010-09-02 12:30,2,512.6,512.95,512.2,512.2,20
20100901|2010-09-02 13:00,2,513.45,514.4,513.45,513.7,5
20100901|2010-09-02 13:30,2,514.35,514.9,514.2,514.3,10
20100901|2010-09-03 07:00,3,513.1,513.1,513.1,513.1,12
20100901|2010-09-03 07:30,3,516.65,517,516.5,516.5,60
20100901|2010-09-03 08:00,3,515.3,516.8,515,515.75,254
20100901|2010-09-03 08:30,3,515.75,517,515.75,516.5,62
20100901|2010-09-03 09:00,3,516,516,511.7,511.7,26
20100901|2010-09-03 09:30,3,510.2,511,510,510.25,12
20100901|2010-09-03 10:00,3,510.8,510.8,508.35,508.35,10
20100901|2010-09-03 10:30,3,509,510.1,509,510,10
20100901|2010-09-03 11:00,3,510,511.5,510,511.2,11
20100901|2010-09-03 11:30,3,511.2,512.95,511.2,512.95,9
20100901|2010-09-03 12:00,3,513.2,513.65,510.75,511.7,12
20100901|2010-09-03 12:30,3,511.25,513.25,511.25,512.9,20
20100901|2010-09-03 13:00,3,513.1,516.3,513,516.15,13
20100901|2010-09-03 13:30,3,516.75,516.75,515.35,516,17
20100901|2010-09-07 02:30,7,513.9,513.9,513.9,513.9,5
20100901|2010-09-07 07:00,7,510.5,510.5,509.8,509.8,29
20100901|2010-09-07 07:30,7,511,511,511,511,1
20100901|2010-09-07 08:00,7,511.6,513.4,511.6,513.4,2
20100901|2010-09-07 08:30,7,512.5,512.5,512.5,512.5,1
20100901|2010-09-07 09:00,7,510.9,510.9,509.5,510.15,16
20100901|2010-09-07 09:30,7,510.2,510.2,510.2,510.2,1
20100901|2010-09-07 10:00,7,509.9,509.9,509.25,509.35,84
20100901|2010-09-07 10:30,7,511.6,513.4,511.25,513.2,115
20100901|2010-09-07 11:00,7,514.15,514.15,514.15,514.15,1
20100901|2010-09-07 12:30,7,517.4,517.4,517.4,517.4,20
20100901|2010-09-07 13:00,7,517.15,517.15,517.15,517.15,1
20100901|2010-09-07 13:30,7,515.9,515.9,515.1,515.6,12
20100901|2010-09-08 07:30,8,515.6,515.6,514.6,514.6,32
20100901|2010-09-08 08:00,8,515.25,515.25,515.25,515.25,2
20100901|2010-09-08 08:30,8,518.7,518.7,517.55,517.55,3
20100901|2010-09-08 09:00,8,518.1,518.2,518.1,518.2,16
20100901|2010-09-08 10:30,8,518.4,518.4,518.4,518.4,13
20100901|2010-09-08 12:30,8,520,520,520,520,15
20100901|2010-09-08 13:00,8,517.55,517.55,517.55,517.55,1
20100901|2010-09-08 13:30,8,517.55,518.4,517.2,518.4,4
20100901|2010-09-09 07:30,9,518.5,518.5,518.5,518.5,12
20100901|2010-09-09 08:00,9,520,521.6,520,521.4,12
20100901|2010-09-09 09:00,9,521.5,521.5,521.1,521.1,19
20100901|2010-09-09 09:30,9,521,521,521,521,1
20100901|2010-09-09 10:00,9,522.4,522.4,522.4,522.4,1
20100901|2010-09-09 10:30,9,520.5,520.5,518.1,518.1,16
20100901|2010-09-09 11:00,9,518.25,518.25,518.25,518.25,1
20100901|2010-09-09 12:00,9,515.3,515.3,515.3,515.3,10
20100901|2010-09-09 12:30,9,515.2,515.4,514.4,515.4,12
20100901|2010-09-09 13:00,9,516,516,516,516,58
20100901|2010-09-09 13:30,9,516.15,516.8,516.15,516.8,3
20100901|2010-09-10 07:30,10,521.1,521.1,520.5,520.5,16
20100901|2010-09-10 08:00,10,521.3,521.4,521.3,521.3,8
20100901|2010-09-10 08:30,10,520.85,520.9,520.5,520.8,18
20100901|2010-09-10 09:00,10,520.25,523.05,520.2,523.05,21
20100901|2010-09-10 09:30,10,523.05,524.1,523.05,524.1,28
20100901|2010-09-10 10:30,10,523.8,523.8,522.8,522.8,12
20100901|2010-09-10 12:00,10,524.2,524.2,524.2,524.2,1
20100901|2010-09-10 12:30,10,523.75,523.75,523.75,523.75,12
20100901|2010-09-10 13:30,10,523.6,524.4,523.6,524.4,2
20100901|2010-09-13 07:30,13,527,527,526.8,526.8,22
20100901|2010-09-13 08:00,13,527.6,531.2,527.6,531.2,18
20100901|2010-09-13 08:30,13,530.65,531,530.15,530.2,24
20100901|2010-09-13 09:00,13,532.6,532.6,531.9,532.25,24
20100901|2010-09-13 09:30,13,532.8,532.9,532.8,532.9,2
20100901|2010-09-13 10:00,13,531.9,531.9,531.4,531.85,12
20100901|2010-09-13 10:30,13,530.7,530.7,530.05,530.05,4
20100901|2010-09-13 11:00,13,530.5,530.5,529.05,529.05,5
20100901|2010-09-13 11:30,13,530,530,528.7,528.8,4
20100901|2010-09-13 12:00,13,528.9,529.6,528.9,529.6,25
20100901|2010-09-13 12:30,13,530,530.65,530,530.65,5
20100901|2010-09-13 13:00,13,529,529.55,529,529.55,7
20100901|2010-09-13 13:30,13,529.15,529.6,529.15,529.6,3
20100901|2010-09-14 07:30,14,529,529,529,529,1
20100901|2010-09-14 08:30,14,528.9,528.9,528.9,528.9,1
20100901|2010-09-14 09:00,14,530.25,530.65,530,530.3,19
20100901|2010-09-14 11:00,14,534.05,534.05,534,534,15
20100901|2010-09-14 11:30,14,530.15,530.15,530.15,530.15,2
20100901|2010-09-14 12:00,14,529.6,529.6,528.4,528.4,3
20100901|2010-09-14 12:30,14,529.75,529.85,529.75,529.85,20
20100901|2010-09-15 07:30,15,526,526.2,526,526.2,2
20100901|2010-09-15 08:00,15,524.9,524.9,524.8,524.8,5
20100901|2010-09-15 08:30,15,525.5,526.5,525.5,526.5,4
20100901|2010-09-15 10:00,15,526.4,526.4,526.4,526.4,3
20100901|2010-09-15 13:00,15,528.3,528.3,528,528,5
20100901|2010-09-15 13:30,15,526.85,526.85,526.85,526.85,1
20100901|2010-09-16 09:30,16,526.4,526.4,526.4,526.4,1
20101001|2010-08-04 09:00,4,548,548,548,548,1
20101001|2010-08-04 11:00,4,548.35,548.35,548.35,548.35,1
20101001|2010-08-25 09:30,25,494.6,494.6,494.6,494.6,10
20101001|2010-08-27 10:00,27,512,512,512,512,1
20101001|2010-09-01 08:00,1,511.5,511.5,511.5,511.5,1
20101001|2010-09-02 09:30,2,514,515,514,515,2
20101001|2010-09-02 11:00,2,516.95,516.95,516.95,516.95,3
20101001|2010-09-03 12:30,3,517.9,517.9,517.9,517.9,25
20101001|2010-09-07 10:00,7,516.2,516.3,516.2,516.3,52
20101001|2010-09-07 10:30,7,517.7,517.7,517.7,517.7,3
20101001|2010-09-09 08:00,9,525.55,525.55,525.55,525.55,1
20101001|2010-09-09 10:30,9,525.85,525.85,525.85,525.85,1
20101001|2010-09-09 13:30,9,522.2,522.2,522.2,522.2,2
20101001|2010-09-10 08:00,10,525.4,525.65,525.3,525.3,10
20101001|2010-09-10 08:30,10,524,524,524,524,10
20101001|2010-09-10 09:30,10,528.2,528.2,528.1,528.1,3
20101001|2010-09-10 11:30,10,527.2,527.2,527.2,527.2,1
20101001|2010-09-10 13:30,10,528,528.2,528,528.2,3
20101001|2010-09-13 07:30,13,530.3,530.3,530.3,530.3,24
20101001|2010-09-13 08:00,13,530.95,534.5,530.95,534.5,24
20101001|2010-09-13 08:30,13,534.3,534.3,533.35,533.6,44
20101001|2010-09-13 09:00,13,534.6,535.85,534.6,535.85,27
20101001|2010-09-13 09:30,13,535.95,536.05,535.4,535.4,6
20101001|2010-09-13 10:00,13,535,535.15,534.55,534.55,4
20101001|2010-09-13 10:30,13,533.85,534.4,533,534.4,23
20101001|2010-09-13 11:00,13,533.7,534.15,532.65,533.2,6
20101001|2010-09-13 11:30,13,533.55,533.55,532.55,532.55,4
20101001|2010-09-13 12:00,13,532.4,533.6,532.3,533.6,4
20101001|2010-09-13 12:30,13,534.1,534.3,533.65,534.3,18
20101001|2010-09-13 13:00,13,533.05,533.45,532.65,533.45,4
20101001|2010-09-13 13:30,13,533.25,533.25,533.25,533.25,1
20101001|2010-09-14 07:30,14,532.9,532.9,532.4,532.4,69
20101001|2010-09-14 08:00,14,532,533.5,532,533,36
20101001|2010-09-14 08:30,14,533,533.55,532.5,533.55,30
20101001|2010-09-14 09:00,14,533.45,533.45,533.45,533.45,1
20101001|2010-09-14 09:30,14,535.9,535.9,535.9,535.9,1
20101001|2010-09-14 10:00,14,537,537,535.45,535.45,2
20101001|2010-09-14 10:30,14,536.9,537.2,536.9,537.2,17
20101001|2010-09-14 11:00,14,537.3,537.3,536.9,536.9,11
20101001|2010-09-14 11:30,14,535.8,535.8,531.9,531.9,5
20101001|2010-09-14 12:00,14,532.2,532.2,532.2,532.2,1
20101001|2010-09-14 12:30,14,533.4,533.5,533.35,533.5,23
20101001|2010-09-14 13:00,14,532.65,534.35,532.65,534.35,4
20101001|2010-09-14 13:30,14,534.9,534.9,533.75,534,23
20101001|2010-09-15 07:30,15,530.15,531.5,530.15,530.8,30
20101001|2010-09-15 08:00,15,530.4,530.65,529.8,530,16
20101001|2010-09-15 08:30,15,530.2,530.25,530.05,530.1,14
20101001|2010-09-15 09:00,15,531.35,531.35,531.35,531.35,1
20101001|2010-09-15 09:30,15,532.55,532.55,530.7,530.7,55
20101001|2010-09-15 10:00,15,529.8,530.7,529.8,530.7,4
20101001|2010-09-15 10:30,15,531.9,531.9,531.8,531.8,7
20101001|2010-09-15 11:00,15,532.65,532.65,532.65,532.65,1
20101001|2010-09-15 11:30,15,531.75,531.75,531.75,531.75,1
20101001|2010-09-15 12:00,15,531.5,531.5,531.5,531.5,1
20101001|2010-09-15 12:30,15,531.05,531.5,531.05,531.5,17
20101001|2010-09-15 13:00,15,532.4,532.4,532.4,532.4,1
20101001|2010-09-15 13:30,15,531.5,532.45,531.5,531.6,13
20101001|2010-09-16 07:30,16,530.5,530.85,530.4,530.85,17
20101001|2010-09-16 08:00,16,530.55,532.2,530.1,532.2,6
20101001|2010-09-16 08:30,16,532,532.1,531,531.95,58
20101001|2010-09-16 09:00,16,531.5,532.45,531.5,532.25,11
20101001|2010-09-16 09:30,16,531.05,531.05,529.5,530.05,89
20101001|2010-09-16 10:00,16,529.6,529.65,528.7,529.05,18
20101001|2010-09-16 10:30,16,528.65,528.65,528.2,528.4,4
20101001|2010-09-16 11:00,16,527.9,527.9,526.6,526.85,7
20101001|2010-09-16 11:30,16,525.15,527.2,525.15,527.2,4
20101001|2010-09-16 12:00,16,527.55,527.75,527,527.5,4
20101001|2010-09-16 12:30,16,527.9,527.9,527,527.55,6
20101001|2010-09-16 13:00,16,528.1,528.2,527.6,528.2,4
20101001|2010-09-16 13:30,16,527.05,527.85,527.05,527.5,8
20101001|2010-09-17 07:30,17,530.7,530.7,530.7,530.7,24
20101001|2010-09-17 08:00,17,531.9,532,530.4,530.4,13
20101001|2010-09-17 08:30,17,531,531.05,527.95,528.75,74
20101001|2010-09-17 09:00,17,527.95,527.95,527.05,527.65,6
20101001|2010-09-17 09:30,17,526.65,526.8,525.3,526.2,21
20101001|2010-09-17 10:00,17,526.1,527.1,525.4,525.4,7
20101001|2010-09-17 10:30,17,524.95,525.4,523.7,523.7,44
20101001|2010-09-17 11:00,17,524.4,525.05,524.4,524.7,11
20101001|2010-09-17 11:30,17,525.05,525.95,525.05,525.95,4
20101001|2010-09-17 12:00,17,525.95,526.2,525.85,525.85,5
20101001|2010-09-17 12:30,17,526.15,526.15,524.3,525.65,9
20101001|2010-09-17 13:00,17,526.95,527.55,526.85,527.55,5
20101001|2010-09-17 13:30,17,527.05,527.75,527.05,527.45,14
20101001|2010-09-20 07:30,20,527,527,527,527,4
20101001|2010-09-20 08:30,20,531.5,531.5,531.5,531.5,10
20101001|2010-09-20 09:00,20,532,532,532,532,1
20101001|2010-09-20 09:30,20,532.65,532.65,532.65,532.65,1
20101001|2010-09-20 10:30,20,533.35,533.35,533.35,533.35,11
20101001|2010-09-20 12:00,20,533.2,533.2,533.2,533.2,8
20101001|2010-09-20 12:30,20,533.6,534,533.6,534,9
20101001|2010-09-21 07:30,21,532.3,533,531.95,533,32
20101001|2010-09-21 08:00,21,533.2,533.35,530.8,530.8,21
20101001|2010-09-21 08:30,21,531,531.75,530.5,531.4,67
20101001|2010-09-21 09:00,21,531.3,531.3,530.15,530.8,4
20101001|2010-09-21 09:30,21,530.4,530.5,529.2,530.5,21
20101001|2010-09-21 10:00,21,530,530.3,528.6,528.6,8
20101001|2010-09-21 10:30,21,528.85,530.55,528.65,530.35,8
20101001|2010-09-21 11:00,21,530.2,530.2,529.85,530.05,4
20101001|2010-09-21 11:30,21,528.6,529.55,528.6,529.1,11
20101001|2010-09-21 12:00,21,529.2,529.2,528.6,528.8,7
20101001|2010-09-21 12:30,21,528.55,528.8,527.4,528.8,8
20101001|2010-09-21 13:00,21,528.9,529.9,528.5,529.3,9
20101001|2010-09-21 13:30,21,526.25,527.55,526.1,527.55,12
20101001|2010-09-22 07:30,22,529.8,529.9,529.8,529.9,39
20101001|2010-09-22 08:00,22,529.9,531.1,529.8,529.8,44
20101001|2010-09-22 08:30,22,530.05,530.8,530.05,530.6,62
20101001|2010-09-22 09:00,22,529.6,529.6,528.85,528.85,5
20101001|2010-09-22 09:30,22,528.1,528.2,526.7,528.2,58
20101001|2010-09-22 10:00,22,528.1,528.1,524.45,524.45,22
20101001|2010-09-22 10:30,22,524.6,525.1,524.2,524.75,52
20101001|2010-09-22 11:00,22,525.1,525.1,524.25,524.35,5
20101001|2010-09-22 11:30,22,524.7,524.7,524.15,524.3,5
20101001|2010-09-22 12:00,22,524.25,524.25,522.65,522.65,8
20101001|2010-09-22 12:30,22,524.1,525,524.1,525,16
20101001|2010-09-22 13:00,22,524.9,526.2,524.9,525.55,8
20101001|2010-09-22 13:30,22,525.35,526.35,525.35,526.35,8
20101001|2010-09-23 07:30,23,522.5,522.8,520.8,521.2,42
20101001|2010-09-23 08:00,23,521.25,522.8,520.85,522.3,163
20101001|2010-09-23 08:30,23,522.2,522.5,521.8,521.8,26
20101001|2010-09-23 09:30,23,524.7,524.7,524.7,524.7,1
20101001|2010-09-23 13:30,23,527.4,527.4,527.15,527.15,10
20101001|2010-09-24 07:30,24,530.9,531.1,530.8,531.1,20
20101001|2010-09-24 08:00,24,531,531,530.3,530.3,3
20101001|2010-09-24 08:30,24,531,531.1,531,531.1,33
20101001|2010-09-24 09:00,24,530.6,530.6,530.6,530.6,1
20101001|2010-09-24 10:30,24,533.6,533.6,533.6,533.6,16
20101001|2010-09-24 12:30,24,535.5,535.5,535.5,535.5,74
20101001|2010-09-24 13:30,24,534.45,534.8,534.35,534.8,27
20101001|2010-09-24 14:00,24,534.5,534.5,534.5,534.5,1
20101001|2010-09-27 07:30,27,535.35,535.35,535.35,535.35,1
20101001|2010-09-27 08:00,27,534.9,536,532.95,535.5,44
20101001|2010-09-27 08:30,27,535.45,535.45,530.95,531.2,58
20101001|2010-09-27 09:00,27,531.4,531.4,530.3,530.75,10
20101001|2010-09-27 09:30,27,530.1,531.35,530.1,530.65,12
20101001|2010-09-27 10:00,27,530.05,530.05,527.95,528.85,15
20101001|2010-09-27 10:30,27,529.85,529.85,528.6,528.6,8
20101001|2010-09-27 11:00,27,529.2,530.15,529.2,530.15,4
20101001|2010-09-27 11:30,27,530.8,530.8,530,530.4,10
20101001|2010-09-27 12:00,27,529.95,530.35,529.65,529.85,6
20101001|2010-09-27 12:30,27,529.8,531.3,529.75,531.2,6
20101001|2010-09-27 13:00,27,531.75,532.35,531.5,532.35,6
20101001|2010-09-27 13:30,27,532.5,532.5,531.95,531.95,2
20101001|2010-09-28 07:30,28,529.9,529.95,529.8,529.8,65
20101001|2010-09-28 08:00,28,531.6,532.4,531.55,532.1,6
20101001|2010-09-28 09:30,28,533.35,533.35,533.1,533.1,4
20101001|2010-09-28 10:30,28,535.35,535.35,535.35,535.35,15
20101001|2010-09-28 11:00,28,535,535.05,535,535.05,35
20101001|2010-09-28 12:30,28,535.85,535.85,534.65,534.7,28
20101001|2010-09-28 13:30,28,531.55,531.55,531.55,531.55,10
20101001|2010-09-29 07:30,29,531.4,531.5,531.1,531.35,21
20101001|2010-09-29 08:00,29,530.9,530.9,529.15,529.15,28
20101001|2010-09-29 08:30,29,528.6,528.6,528.6,528.6,30
20101001|2010-09-29 09:00,29,528.5,528.5,528.5,528.5,24
20101001|2010-09-29 09:30,29,530.3,530.3,530.3,530.3,47
20101001|2010-09-29 10:30,29,536.5,536.65,536.5,536.5,17
20101001|2010-09-29 12:30,29,538.75,538.75,538.75,538.75,17
20101001|2010-09-29 13:00,29,539.65,539.9,539.65,539.9,6
20101001|2010-09-29 13:30,29,540.05,540.05,539.85,540.05,7
20101001|2010-09-29 14:30,29,539.5,539.5,539.5,539.5,10
20101001|2010-09-29 15:00,29,540,540,540,540,8
20101001|2010-09-30 06:00,30,543,543,543,543,1
20101001|2010-09-30 07:30,30,544.2,544.25,544.1,544.25,60
20101001|2010-09-30 08:00,30,544.5,545.6,544.4,544.6,103
20101001|2010-09-30 08:30,30,544.6,545.7,544.15,544.35,151
20101001|2010-09-30 09:00,30,544.2,545.15,542.8,544.15,42
20101001|2010-09-30 09:30,30,543.1,543.45,541.8,541.8,14
20101001|2010-09-30 10:00,30,541.8,541.8,538.6,538.9,82
20101001|2010-09-30 10:30,30,540.75,542.05,540.2,541.85,26
20101001|2010-09-30 11:00,30,541.6,541.6,540.25,541.35,44
20101001|2010-09-30 11:30,30,541.5,542.95,541.45,542.4,11
20101001|2010-09-30 12:00,30,542.6,544.25,542.6,544.25,8
20101001|2010-09-30 12:30,30,544.15,545.2,543.95,545.2,34
20101001|2010-09-30 13:00,30,545.4,546.85,545.25,546.3,92
20101001|2010-09-30 13:30,30,547.05,547.05,546.45,546.8,102
20101001|2010-10-01 07:30,1,551.8,551.9,551.25,551.9,15
20101001|2010-10-01 08:00,1,552,552.2,551,551.35,83
20101001|2010-10-01 08:30,1,551.45,551.6,550.7,550.7,130
20101001|2010-10-01 09:00,1,550.5,552.55,549.2,550.05,144
20101001|2010-10-01 09:30,1,549.85,549.85,547.7,549.3,24
20101001|2010-10-01 10:00,1,549.2,549.6,548.25,548.7,33
20101001|2010-10-01 10:30,1,549.25,550.6,549.15,549.85,47
20101001|2010-10-01 11:00,1,550,550,548.95,549.1,18
20101001|2010-10-01 11:30,1,549.1,549.7,548.5,549.7,13
20101001|2010-10-01 12:00,1,549.95,550.4,549,549,18
20101001|2010-10-01 12:30,1,548.55,548.55,547.5,548.4,18
20101001|2010-10-01 13:00,1,547.65,550.05,547.65,549.95,18
20101001|2010-10-01 13:30,1,550.25,550.25,549.9,550.05,10
20101001|2010-10-04 07:30,4,548,548.35,547.5,548.05,200
20101001|2010-10-04 08:00,4,548.75,549.9,548.75,549.9,74
20101001|2010-10-04 08:30,4,550.1,551.85,549.8,550.6,47
20101001|2010-10-04 09:00,4,548.95,549.1,547.9,548.75,48
20101001|2010-10-04 09:30,4,547.25,549.55,547.25,549.55,5
20101001|2010-10-04 10:00,4,548.95,549.9,548.95,549.65,3
20101001|2010-10-04 10:30,4,550.5,550.6,549.9,549.9,26
20101001|2010-10-04 11:00,4,549.4,549.4,548.25,549.25,4
20101001|2010-10-04 11:30,4,549.05,549.05,548,548.35,5
20101001|2010-10-04 12:00,4,548,548.3,546.9,548.3,93
20101001|2010-10-04 12:30,4,548.35,549.5,548.1,549.5,30
20101001|2010-10-04 13:00,4,549.35,549.35,547.65,547.65,3
20101001|2010-10-04 13:30,4,547.75,548.65,547.75,548.4,38
20101001|2010-10-05 07:30,5,550.25,552.5,550.25,552.05,6
20101001|2010-10-05 08:00,5,551.8,553.3,551.8,552.65,78
20101001|2010-10-05 09:00,5,551.9,551.9,551.9,551.9,29
20101001|2010-10-05 09:30,5,552.6,554.5,552.6,554.5,6
20101001|2010-10-05 10:00,5,554.7,554.7,554.7,554.7,1
20101001|2010-10-05 10:30,5,555.2,555.2,555.2,555.2,25
20101001|2010-10-05 12:00,5,555.3,555.3,555.3,555.3,1
20101001|2010-10-05 13:00,5,556.5,556.5,556.5,556.5,2
20101001|2010-10-05 13:30,5,557.2,557.2,556.85,556.85,4
20101001|2010-10-06 07:30,6,555.9,556.1,555.5,555.5,14
20101001|2010-10-06 08:00,6,556.8,557.25,556.6,557,8
20101001|2010-10-06 08:30,6,557.3,558.15,557.15,557.5,51
20101001|2010-10-06 09:00,6,558.1,558.1,557.2,557.4,23
20101001|2010-10-06 09:30,6,556.8,558.8,556.5,558.05,123
20101001|2010-10-06 10:00,6,558.25,561.4,557.95,561.4,6
20101001|2010-10-06 10:30,6,562.4,562.4,560.6,561.05,16
20101001|2010-10-06 11:00,6,561.8,561.8,561,561,6
20101001|2010-10-06 11:30,6,560.3,560.95,559.8,559.8,5
20101001|2010-10-06 12:00,6,559.05,559.35,559.05,559.35,2
20101001|2010-10-06 12:30,6,559.45,559.45,558.6,558.6,6
20101001|2010-10-06 13:00,6,559.6,560.65,558.7,558.8,9
20101001|2010-10-06 13:30,6,558.95,559,558.3,558.8,17
20101001|2010-10-07 07:30,7,563.2,564.5,563,564.5,55
20101001|2010-10-07 08:00,7,565.5,565.5,562.7,562.95,72
20101001|2010-10-07 08:30,7,563.15,563.15,556.5,556.7,230
20101001|2010-10-07 09:00,7,557.4,558.25,556.2,557.25,34
20101001|2010-10-07 09:30,7,557.95,558.8,555.05,556.5,215
20101001|2010-10-07 10:00,7,556.55,556.55,554.2,555.55,96
20101001|2010-10-07 10:30,7,555.4,555.45,554.4,554.55,20
20101001|2010-10-07 11:00,7,553.95,554.6,551.7,551.7,49
20101001|2010-10-07 11:30,7,551.3,551.3,550.15,550.8,13
20101001|2010-10-07 12:00,7,550.45,550.45,549.1,549.95,28
20101001|2010-10-07 12:30,7,550.15,551.7,549.3,551.7,16
20101001|2010-10-07 13:00,7,550.85,551.5,549.95,550.5,18
20101001|2010-10-07 13:30,7,550.55,551.1,550.55,550.75,5
20101001|2010-10-08 07:30,8,552,552,551.45,551.45,41
20101001|2010-10-08 08:00,8,555.6,558,555.55,557.7,15
20101001|2010-10-08 08:30,8,557.2,559.2,556,559.05,61
20101001|2010-10-08 09:00,8,559.85,560.55,558.65,560,54
20101001|2010-10-08 09:30,8,560.7,564.1,560.7,564.1,92
20101001|2010-10-08 10:00,8,565.1,565.6,562.6,565.2,22
20101001|2010-10-08 10:30,8,564.35,564.65,563.35,564.65,19
20101001|2010-10-08 11:00,8,564.05,565,563.1,565,13
20101001|2010-10-08 11:30,8,563.85,564.8,563.85,564.8,3
20101001|2010-10-08 12:00,8,564.1,565.1,563.3,565.1,8
20101001|2010-10-08 12:30,8,564,565.15,562.7,562.7,10
20101001|2010-10-08 13:00,8,565.3,565.4,563,564.25,8
20101001|2010-10-08 13:30,8,562.65,564.35,562.65,563.5,5
20101001|2010-10-11 07:30,11,563.5,563.5,563.5,563.5,2
20101001|2010-10-11 08:00,11,564.6,564.6,563.4,563.4,19
20101001|2010-10-11 08:30,11,563.9,565.3,563.8,565.3,11
20101001|2010-10-11 09:00,11,565.6,565.9,565.5,565.5,108
20101001|2010-10-11 09:30,11,565.85,565.85,564.3,564.3,7
20101001|2010-10-11 10:30,11,563.7,563.95,563.7,563.95,5
20101001|2010-10-11 11:30,11,563.85,563.85,563.85,563.85,1
20101001|2010-10-11 12:00,11,563.9,563.9,563.9,563.9,2
20101001|2010-10-11 13:00,11,562.5,562.5,562.5,562.5,4
20101001|2010-10-11 13:30,11,562.5,562.8,562.5,562.8,5
20101001|2010-10-11 14:00,11,562,562,562,562,5
20101001|2010-10-12 07:30,12,561.3,561.8,561.3,561.8,5
20101001|2010-10-12 08:30,12,558.4,558.5,558.4,558.5,18
20101001|2010-10-12 09:00,12,559,559.3,559,559.3,7
20101001|2010-10-12 09:30,12,560.1,560.5,560.1,560.5,2
20101001|2010-10-12 12:30,12,562.5,562.5,562.5,562.5,3
20101001|2010-10-12 13:00,12,562,562,562,562,1
20101001|2010-10-12 13:30,12,562,562.5,562,562.5,4
20101001|2010-10-13 08:00,13,566.8,567,566.8,567,5
20101001|2010-10-13 08:30,13,568.4,568.4,568,568.3,12
20101001|2010-10-13 10:30,13,570.7,570.7,570.7,570.7,2
20101001|2010-10-13 13:00,13,567.9,568.1,567.9,567.9,3
20101001|2010-10-13 13:30,13,567.75,568.1,567.65,567.65,7
20101001|2010-10-14 08:30,14,567.3,567.3,567,567.2,17
20101001|2010-10-14 10:30,14,569.55,569.55,569.55,569.55,30
20101001|2010-10-14 12:00,14,564.5,565.3,564.5,565.3,9
20101001|2010-10-14 14:30,14,565.8,565.8,565.8,565.8,2
20101001|2010-10-15 09:30,15,562.8,562.8,562.8,562.8,3
20101101|2010-10-07 09:30,7,561,563.5,560.25,560.25,80
20101101|2010-10-07 11:30,7,554.9,554.9,554.9,554.9,2
20101101|2010-10-08 09:00,8,564.25,564.25,564.25,564.25,5
20101101|2010-10-08 09:30,8,566.3,566.3,566.3,566.3,1
20101101|2010-10-08 10:30,8,568,569,568,569,8
20101101|2010-10-08 11:00,8,568.5,569,568.5,569,2
20101101|2010-10-11 08:00,11,568.2,568.85,567.8,567.8,160
20101101|2010-10-11 08:30,11,567.8,568.5,567.8,568.5,11
20101101|2010-10-11 09:00,11,570.6,570.6,570.6,570.6,1
20101101|2010-10-11 09:30,11,569.15,569.15,568.25,568.25,16
20101101|2010-10-11 10:00,11,568.6,568.6,568.6,568.6,1
20101101|2010-10-11 10:30,11,568.95,568.95,568.95,568.95,1
20101101|2010-10-11 11:00,11,568.2,568.2,568.2,568.2,1
20101101|2010-10-11 11:30,11,568.7,568.7,568.7,568.7,1
20101101|2010-10-11 12:00,11,568.7,568.7,568.7,568.7,1
20101101|2010-10-11 12:30,11,568.9,568.9,568.9,568.9,1
20101101|2010-10-11 13:00,11,568.9,568.9,568.9,568.9,1
20101101|2010-10-11 13:30,11,567.3,567.55,566.95,567.35,21
20101101|2010-10-12 07:00,12,565.5,565.5,565,565,8
20101101|2010-10-12 07:30,12,565,566.45,565,566.45,5
20101101|2010-10-12 08:00,12,566.35,566.8,566.15,566.8,56
20101101|2010-10-12 08:30,12,565.75,565.75,562.6,562.6,120
20101101|2010-10-12 09:00,12,564,564,563.5,563.5,20
20101101|2010-10-12 09:30,12,562.55,564.85,562.55,564.85,14
20101101|2010-10-12 10:00,12,564.55,564.55,564.55,564.55,5
20101101|2010-10-12 12:30,12,567.55,567.55,567.55,567.55,2
20101101|2010-10-12 13:30,12,565.85,566.85,565.85,566.85,8
20101101|2010-10-13 07:30,13,572.2,572.3,572.2,572.2,5
20101101|2010-10-13 08:00,13,572.1,572.2,571.3,571.3,55
20101101|2010-10-13 08:30,13,572.2,572.4,572.05,572.2,8
20101101|2010-10-13 09:00,13,572.05,572.05,571.55,571.55,5
20101101|2010-10-13 09:30,13,571,572.9,571,572.9,12
20101101|2010-10-13 10:00,13,573.3,574.7,573.3,574.6,29
20101101|2010-10-13 10:30,13,573.3,573.3,573,573,5
20101101|2010-10-13 11:30,13,571.65,571.65,571.65,571.65,9
20101101|2010-10-13 12:00,13,571.4,571.4,571.4,571.4,2
20101101|2010-10-13 13:00,13,571.5,571.5,571.5,571.5,4
20101101|2010-10-13 13:30,13,572.45,572.45,572.4,572.4,2
20101101|2010-10-14 03:30,14,576.5,576.5,576.5,576.5,1
20101101|2010-10-14 07:30,14,574.9,574.9,574.9,574.9,21
20101101|2010-10-14 08:00,14,574.6,574.6,571.7,572.2,48
20101101|2010-10-14 08:30,14,571.75,572.1,570.55,571.95,35
20101101|2010-10-14 09:00,14,571,572.25,571,572.25,7
20101101|2010-10-14 09:30,14,573,575.5,573,575.15,52
20101101|2010-10-14 10:00,14,575,575,574.6,574.6,2
20101101|2010-10-14 10:30,14,572.6,573.25,571.05,571.05,7
20101101|2010-10-14 11:00,14,572.45,572.45,571.55,571.55,3
20101101|2010-10-14 11:30,14,570.25,570.7,570.25,570.7,3
20101101|2010-10-14 12:00,14,571.25,571.25,569.4,569.4,6
20101101|2010-10-14 12:30,14,568.75,570,568.75,569.4,21
20101101|2010-10-14 13:00,14,569.8,570.55,569.8,570.55,2
20101101|2010-10-14 13:30,14,570.45,570.45,569.45,569.45,3
20101101|2010-10-14 14:30,14,568.5,570.15,568.5,570.15,3
20101101|2010-10-15 07:00,15,568.45,568.45,568.45,568.45,4
20101101|2010-10-15 07:30,15,571.1,571.1,570.15,570.15,14
20101101|2010-10-15 08:00,15,568.6,569.55,567.45,569.55,57
20101101|2010-10-15 08:30,15,570.6,570.6,567.9,567.9,28
20101101|2010-10-15 09:00,15,566,566.5,566,566.4,29
20101101|2010-10-15 09:30,15,566.5,566.95,565.6,566.95,83
20101101|2010-10-15 11:00,15,565,565,562.75,563.15,36
20101101|2010-10-15 13:30,15,562.15,562.15,562.15,562.15,2
20101101|2010-10-18 07:00,18,561,561,561,561,1
20101101|2010-10-18 07:30,18,563.1,563.1,563.1,563.1,1
20101101|2010-10-18 08:00,18,564.3,564.3,562.65,563.25,53
20101101|2010-10-18 08:30,18,564.1,565.05,563.1,565,40
20101101|2010-10-18 09:00,18,564.8,567.15,564.8,567,6
20101101|2010-10-18 09:30,18,567.55,569.2,566.55,569.2,20
20101101|2010-10-18 10:00,18,569.5,569.5,567,567.1,10
20101101|2010-10-18 10:30,18,567.1,568.4,566.8,568.4,9
20101101|2010-10-18 11:00,18,568.65,568.8,568.4,568.5,8
20101101|2010-10-18 11:30,18,568.75,569.65,568.7,569.45,6
20101101|2010-10-18 12:00,18,569.45,570.6,569.45,569.65,5
20101101|2010-10-18 12:30,18,569.45,569.95,569,569,6
20101101|2010-10-18 13:00,18,568.85,569.25,568.5,569.25,10
20101101|2010-10-18 13:30,18,569.65,570.4,569.5,569.5,12
20101101|2010-10-19 03:00,19,570,570,570,570,2
20101101|2010-10-19 07:30,19,567,567,567,567,1
20101101|2010-10-19 08:00,19,557.4,557.6,556.9,556.9,9
20101101|2010-10-19 08:30,19,557.6,557.6,557.6,557.6,1
20101101|2010-10-19 09:00,19,558.2,558.5,558.2,558.5,13
20101101|2010-10-19 09:30,19,559.5,560.8,559.5,559.5,6
20101101|2010-10-19 10:00,19,559,559.5,559,559,6
20101101|2010-10-19 11:00,19,560.4,560.4,560.4,560.4,1
20101101|2010-10-19 12:00,19,557.5,557.5,557.5,557.5,1
20101101|2010-10-19 13:00,19,553.1,553.4,552.55,552.55,34
20101101|2010-10-19 13:30,19,551.9,551.9,550.9,551.9,30
20101101|2010-10-19 14:30,19,551.1,551.5,551.1,551.5,18
20101101|2010-10-20 07:00,20,557.5,557.65,557.2,557.2,15
20101101|2010-10-20 07:30,20,556.6,556.6,555.5,555.5,15
20101101|2010-10-20 08:00,20,555.5,556.65,554,554.35,156
20101101|2010-10-20 08:30,20,554.6,557.9,554.35,557.9,169
20101101|2010-10-20 09:00,20,557.2,557.7,556,557.1,26
20101101|2010-10-20 09:30,20,558,562.95,558,562,29
20101101|2010-10-20 10:00,20,562.35,563.65,562.35,562.7,24
20101101|2010-10-20 10:30,20,562.5,563.25,561.6,562.3,54
20101101|2010-10-20 11:00,20,562,563.55,562,563.35,19
20101101|2010-10-20 11:30,20,563.4,563.9,562.8,563.7,26
20101101|2010-10-20 12:00,20,564.9,564.9,564.9,564.9,16
20101101|2010-10-20 13:30,20,565.4,565.55,565.05,565.2,44
20101101|2010-10-21 07:30,21,564,564.5,563.95,564.5,19
20101101|2010-10-21 08:00,21,564,564,562.45,563.5,27
20101101|2010-10-21 08:30,21,565,565,565,565,5
20101101|2010-10-21 09:00,21,566.1,566.9,566.1,566.15,35
20101101|2010-10-21 11:00,21,559,559,558.35,558.35,3
20101101|2010-10-21 11:30,21,558,558,558,558,1
20101101|2010-10-21 12:00,21,556.95,556.95,556.95,556.95,1
20101101|2010-10-21 12:30,21,555,555,554.4,554.4,6
20101101|2010-10-21 13:30,21,556.25,556.25,555,555.95,13
20101101|2010-10-22 08:00,22,562,562.3,559.65,559.65,4
20101101|2010-10-22 08:30,22,560.05,561.1,559.85,560.5,4
20101101|2010-10-22 09:00,22,559.2,559.2,559.2,559.2,2
20101101|2010-10-22 10:30,22,557.6,557.6,557.6,557.6,1
20101101|2010-10-22 12:00,22,558.8,558.8,558.8,558.8,1
20101101|2010-10-22 13:00,22,559,559.7,559,559.2,9
20101101|2010-10-22 13:30,22,560.65,561.6,560.5,560.5,6
20101101|2010-10-22 14:30,22,562.05,562.05,562.05,562.05,10
20101101|2010-10-25 07:30,25,567.5,567.5,567.2,567.2,62
20101101|2010-10-25 08:00,25,567.1,570.1,567.1,569.5,69
20101101|2010-10-25 08:30,25,568.75,568.75,568.3,568.3,11
20101101|2010-10-25 09:30,25,567.1,567.1,567.1,567.1,1
20101101|2010-10-25 10:30,25,565.7,565.7,565.7,565.7,1
20101101|2010-10-25 11:30,25,562.35,562.4,562.35,562.4,3
20101101|2010-10-25 12:30,25,561.85,561.85,561.85,561.85,1
20101101|2010-10-25 13:00,25,565,565,565,565,1
20101101|2010-10-25 13:30,25,565.2,565.2,564.5,564.95,16
20101101|2010-10-26 07:00,26,563.6,563.6,563.6,563.6,17
20101101|2010-10-26 07:30,26,563.55,563.55,563.55,563.55,16
20101101|2010-10-26 08:00,26,564.5,564.5,563.5,563.85,14
20101101|2010-10-26 08:30,26,563,563,563,563,25
20101101|2010-10-26 09:00,26,566.7,567,566.7,567,7
20101101|2010-10-26 09:30,26,566,566,566,566,6
20101101|2010-10-26 10:00,26,566,566,566,566,1
20101101|2010-10-26 11:30,26,567.2,567.25,567.2,567.25,2
20101101|2010-10-26 13:30,26,567.25,567.25,566.6,566.6,6
20101101|2010-10-27 07:30,27,562,562,561.6,561.6,27
20101101|2010-10-27 08:00,27,561.4,562.5,561,561.3,101
20101101|2010-10-27 08:30,27,561.3,561.8,560.95,561.45,23
20101101|2010-10-27 09:00,27,559.2,559.2,556.85,556.95,33
20101101|2010-10-27 09:30,27,559.25,559.85,558.2,558.2,13
20101101|2010-10-27 10:00,27,557.95,557.95,556.65,557.6,62
20101101|2010-10-27 10:30,27,558.15,560.55,558.15,560.2,8
20101101|2010-10-27 11:00,27,560.65,560.65,559.5,560.1,21
20101101|2010-10-27 11:30,27,560.5,560.55,559.4,560.15,114
20101101|2010-10-27 12:00,27,560.35,560.4,558.65,559.6,12
20101101|2010-10-27 12:30,27,559.9,562.15,559.9,562.15,9
20101101|2010-10-27 13:00,27,562.3,563.75,562.3,563.5,10
20101101|2010-10-27 13:30,27,563.3,564.4,563.3,563.6,17
20101101|2010-10-27 15:30,27,564.4,564.4,564.4,564.4,5
20101101|2010-10-28 07:00,28,565.05,565.05,565.05,565.05,2
20101101|2010-10-28 07:30,28,568.2,568.65,568,568,7
20101101|2010-10-28 08:00,28,568.2,568.2,568,568.1,13
20101101|2010-10-28 08:30,28,565.9,565.9,565.9,565.9,2
20101101|2010-10-28 09:00,28,566.6,566.6,565.45,565.45,67
20101101|2010-10-28 09:30,28,565.8,565.8,563.65,563.65,26
20101101|2010-10-28 10:00,28,565.9,565.9,565.5,565.5,3
20101101|2010-10-28 10:30,28,566.6,566.6,566.6,566.6,1
20101101|2010-10-28 11:30,28,565.65,565.9,565.65,565.9,2
20101101|2010-10-28 12:30,28,565.25,565.45,565.25,565.45,2
20101101|2010-10-28 13:30,28,565.8,566.05,565.8,566.05,9
20101101|2010-10-29 07:30,29,565.3,565.3,565.3,565.3,5
20101101|2010-10-29 08:00,29,565.7,565.85,563.8,563.8,15
20101101|2010-10-29 09:00,29,565.1,565.1,564.7,564.7,22
20101101|2010-10-29 09:30,29,564.75,565.55,564.75,565.55,22
20101101|2010-10-29 10:00,29,564,564,564,564,5
20101101|2010-10-29 10:30,29,560.35,560.35,560.35,560.35,1
20101101|2010-10-29 11:00,29,560.55,560.55,560.55,560.55,1
20101101|2010-10-29 11:30,29,561.8,563,561.8,563,4
20101101|2010-10-29 12:00,29,562.45,562.45,562.45,562.45,1
20101101|2010-10-29 12:30,29,563.65,563.65,562.65,562.65,2
20101101|2010-10-29 13:00,29,564.9,565.4,563.5,563.7,240
20101101|2010-10-29 13:30,29,564.05,564.65,563.75,563.8,120
20101101|2010-11-01 07:00,1,569,569.2,568.3,568.3,12
20101101|2010-11-01 07:30,1,567.85,567.85,567.85,567.85,2
20101101|2010-11-01 08:00,1,571.1,576.3,571.1,575.75,237
20101101|2010-11-01 08:30,1,575.75,575.85,575,575.5,39
20101101|2010-11-01 09:00,1,573.5,573.5,573.5,573.5,1
20101101|2010-11-01 10:00,1,572.05,572.05,571.85,571.85,16
20101101|2010-11-01 10:30,1,570.2,570.2,570.2,570.2,1
20101101|2010-11-01 13:30,1,569.2,569.4,569.2,569.4,2
20101101|2010-11-02 07:30,2,576.1,576.1,575.5,575.5,7
20101101|2010-11-02 08:00,2,574.75,575.75,574.75,575.75,22
20101101|2010-11-02 08:30,2,573.5,575.1,573.3,575.1,39
20101101|2010-11-02 09:00,2,574.45,575.1,574.15,574.85,78
20101101|2010-11-02 09:30,2,575.1,575.1,573.3,573.3,61
20101101|2010-11-02 10:00,2,573.05,574.15,573.05,573.7,24
20101101|2010-11-02 10:30,2,573.85,574.25,573.7,574.15,19
20101101|2010-11-02 11:00,2,574.3,574.85,573.8,574.4,18
20101101|2010-11-02 11:30,2,574.5,575.45,574.4,575.4,12
20101101|2010-11-02 12:00,2,575.45,576.15,575.1,575.1,13
20101101|2010-11-02 12:30,2,574.95,575.1,574.4,574.6,20
20101101|2010-11-02 13:00,2,574.85,574.9,573.5,574.5,19
20101101|2010-11-02 13:30,2,574.5,574.95,574.1,574.35,31
20101101|2010-11-02 14:00,2,574.35,574.55,574,574.1,16
20101101|2010-11-02 14:30,2,574.05,574.2,574.05,574.2,3
20101101|2010-11-03 07:30,3,579.5,579.8,579.5,579.8,2
20101101|2010-11-03 08:00,3,579.35,579.35,578.9,579.2,28
20101101|2010-11-03 08:30,3,577.5,577.5,577.5,577.5,1
20101101|2010-11-03 09:00,3,577.75,578.4,577.75,578,3
20101101|2010-11-03 09:30,3,580.5,581.45,580.5,581.45,6
20101101|2010-11-03 10:00,3,578.25,578.25,572,572,4
20101101|2010-11-03 10:30,3,575.65,576,575.4,575.4,7
20101101|2010-11-03 11:00,3,575.7,575.7,575.4,575.4,5
20101101|2010-11-03 11:30,3,577.45,577.45,577.45,577.45,1
20101101|2010-11-03 12:00,3,578,578.35,577.1,577.1,36
20101101|2010-11-03 12:30,3,578.5,578.5,578.5,578.5,1
20101101|2010-11-03 13:30,3,576.45,581.85,576.45,580,14
20101101|2010-11-03 14:00,3,579.85,579.85,579.85,579.85,1
20101101|2010-11-03 14:30,3,579.65,579.65,579.65,579.65,1
20101101|2010-11-04 07:00,4,588.3,588.3,588.3,588.3,23
20101101|2010-11-04 07:30,4,588.8,589.8,588.8,589.5,66
20101101|2010-11-04 08:00,4,590,590,588.25,589,118
20101101|2010-11-04 08:30,4,588.75,588.75,588.75,588.75,10
20101101|2010-11-04 09:00,4,587,588.5,587,588.5,31
20101101|2010-11-04 09:30,4,589.15,589.5,589,589.5,4
20101101|2010-11-04 10:30,4,589.3,589.5,589.3,589.5,7
20101101|2010-11-04 12:00,4,590.1,590.1,590.1,590.1,18
20101101|2010-11-04 12:30,4,590.65,590.65,589.4,589.55,47
20101101|2010-11-04 13:00,4,589.55,591.25,589.55,591.25,45
20101101|2010-11-04 13:30,4,590.8,590.9,590.8,590.9,3
20101101|2010-11-04 14:00,4,592.5,592.6,592.45,592.45,14
20101101|2010-11-04 14:30,4,592.3,592.95,592.25,592.95,8
20101101|2010-11-05 07:30,5,590.1,592,590.1,591.85,13
20101101|2010-11-05 08:00,5,591.85,591.95,590.9,590.9,20
20101101|2010-11-05 08:30,5,590.9,591.55,590.9,590.9,43
20101101|2010-11-05 09:00,5,591.45,593.45,590.9,593.45,81
20101101|2010-11-05 09:30,5,591.35,593,591.25,592.8,13
20101101|2010-11-05 10:00,5,592.85,592.85,592.35,592.55,16
20101101|2010-11-05 10:30,5,592.2,592.25,589.9,590.1,102
20101101|2010-11-05 11:00,5,589.4,590.15,589.4,590.1,11
20101101|2010-11-05 11:30,5,590.5,591.5,590.35,590.75,13
20101101|2010-11-05 12:00,5,591.05,592.45,591.05,592.25,13
20101101|2010-11-05 12:30,5,592,592.65,591.55,592.3,20
20101101|2010-11-05 13:00,5,592.35,593.8,592,593.8,11
20101101|2010-11-05 13:30,5,593.75,593.85,592.95,593.6,16
20101101|2010-11-05 14:00,5,593.65,593.95,593.5,593.7,11
20101101|2010-11-05 14:30,5,593.95,594.65,593.8,594.05,4
20101101|2010-11-08 06:30,8,592.5,592.5,592.5,592.5,10
20101101|2010-11-08 07:30,8,592.15,593.7,592.15,593.7,9
20101101|2010-11-08 08:00,8,592.35,592.35,591.5,592,13
20101101|2010-11-08 08:30,8,590.75,590.75,590.75,590.75,3
20101101|2010-11-08 09:00,8,590.75,591.1,590.75,591.1,8
20101101|2010-11-08 09:30,8,590.85,591.45,590.85,591.45,12
20101101|2010-11-08 10:00,8,592.2,592.2,592.2,592.2,1
20101101|2010-11-08 10:30,8,592.8,593.4,592.8,593.4,5
20101101|2010-11-08 11:00,8,594.05,594.05,594.05,594.05,1
20101101|2010-11-08 12:00,8,595.5,595.5,595.5,595.5,1
20101101|2010-11-08 12:30,8,593.85,593.85,593.85,593.85,4
20101101|2010-11-08 13:30,8,595.8,596.1,595.1,596.1,36
20101101|2010-11-09 07:30,9,601.95,602,601.95,602,24
20101101|2010-11-09 08:00,9,602,602,600.65,601.35,7
20101101|2010-11-09 08:30,9,602,602,599.95,600.6,7
20101101|2010-11-09 09:00,9,601.1,601.15,601.1,601.15,12
20101101|2010-11-09 09:30,9,602.9,602.9,600.65,601,38
20101101|2010-11-09 10:00,9,600,600,600,600,1
20101101|2010-11-09 11:00,9,600,600,600,600,3
20101101|2010-11-09 11:30,9,600.7,600.7,600.7,600.7,1
20101101|2010-11-09 13:30,9,596.8,597.4,596.8,597.4,11
20101101|2010-11-09 14:30,9,595.5,595.5,595.5,595.5,8
20101101|2010-11-10 07:00,10,596.95,597,596.95,597,8
20101101|2010-11-10 07:30,10,597.9,598.8,597.9,598.5,6
20101101|2010-11-10 08:00,10,599.75,600.65,598.95,598.95,26
20101101|2010-11-10 08:30,10,598.8,598.8,596.75,596.75,28
20101101|2010-11-10 09:00,10,596.2,597.2,595.9,595.9,7
20101101|2010-11-10 09:30,10,596.35,596.4,595.25,596.4,4
20101101|2010-11-10 10:00,10,596.75,596.9,596.75,596.8,5
20101101|2010-11-10 10:30,10,599.15,601.15,599.15,601.15,5
20101101|2010-11-10 11:00,10,601.4,601.7,601.25,601.25,44
20101101|2010-11-10 11:30,10,600.9,600.9,599.4,599.4,2
20101101|2010-11-10 12:00,10,598.75,600.95,598.75,600.95,4
20101101|2010-11-10 12:30,10,600.45,600.45,600,600,3
20101101|2010-11-10 13:00,10,600.45,600.95,600,600,54
20101101|2010-11-10 13:30,10,600,600.2,598.85,599.5,109
20101101|2010-11-11 08:00,11,599.35,600.25,599.35,600.25,14
20101101|2010-11-11 08:30,11,600.3,600.3,598.2,598.2,11
20101101|2010-11-11 09:00,11,600,600.25,600,600.25,7
20101101|2010-11-11 09:30,11,598.55,598.55,598.55,598.55,1
20101101|2010-11-11 10:00,11,600.05,600.45,600.05,600.45,11
20101101|2010-11-11 10:30,11,598.25,598.25,598.25,598.25,1
20101101|2010-11-11 11:00,11,598.75,599.25,598.75,599.25,2
20101101|2010-11-11 11:30,11,598.45,598.55,598.3,598.3,8
20101101|2010-11-11 12:30,11,597.15,597.15,597.15,597.15,1
20101101|2010-11-11 13:30,11,596.55,596.9,596.55,596.9,14
20101101|2010-11-12 07:30,12,588.15,588.35,587.55,587.55,17
20101101|2010-11-12 08:00,12,588,588,588,588,1
20101101|2010-11-12 08:30,12,587.3,588.55,587.3,588.5,5
20101101|2010-11-12 09:00,12,589.1,589.1,588.65,588.65,3
20101101|2010-11-12 10:00,12,583,584,582.45,583.3,42
20101101|2010-11-12 10:30,12,583.2,583.4,581.3,581.5,73
20101101|2010-11-12 11:00,12,581,581,578.75,578.75,3
20101101|2010-11-15 08:00,15,579,579,579,579,5
20101101|2010-11-15 09:00,15,578.9,579.4,578.9,579.4,7
20101101|2010-11-15 09:30,15,579.65,579.65,579.65,579.65,6
20101101|2010-11-15 10:30,15,581.5,581.5,581.5,581.5,2
20101101|2010-11-15 11:30,15,582,582,582,582,2
20101201|2010-10-21 10:00,21,567.2,567.2,567.2,567.2,5
20101201|2010-11-01 08:00,1,578.9,578.9,578.9,578.9,5
20101201|2010-11-02 07:30,2,582.8,582.8,582.8,582.8,1
20101201|2010-11-02 11:00,2,581.8,581.8,581.8,581.8,1
20101201|2010-11-03 09:30,3,587,587,584.35,584.35,3
20101201|2010-11-03 10:00,3,583.3,583.3,583.3,583.3,1
20101201|2010-11-05 08:00,5,598,598,598,598,1
20101201|2010-11-05 09:00,5,598.4,598.4,598.4,598.4,2
20101201|2010-11-05 13:30,5,600.8,600.8,600.8,600.8,2
20101201|2010-11-08 08:00,8,599.5,599.5,599.5,599.5,1
20101201|2010-11-08 08:30,8,597.7,597.7,597.7,597.7,4
20101201|2010-11-08 09:00,8,597.4,597.4,597.4,597.4,1
20101201|2010-11-08 09:30,8,598.65,598.9,598.65,598.9,8
20101201|2010-11-08 10:00,8,598.9,598.9,598.9,598.9,1
20101201|2010-11-08 12:00,8,602.5,602.5,602.5,602.5,4
20101201|2010-11-08 13:30,8,603.6,603.6,603.6,603.6,1
20101201|2010-11-09 07:00,9,605.2,605.2,605.2,605.2,1
20101201|2010-11-09 07:30,9,606.3,608,606.3,608,10
20101201|2010-11-09 08:00,9,607.2,607.95,607.2,607.95,3
20101201|2010-11-09 08:30,9,607.95,608.2,606.5,606.5,7
20101201|2010-11-09 09:30,9,606.5,607,606.5,607,3
20101201|2010-11-09 10:00,9,608.6,608.8,608.6,608.8,56
20101201|2010-11-09 12:00,9,607.5,607.5,607.5,607.5,1
20101201|2010-11-09 12:30,9,604,604,604,604,1
20101201|2010-11-10 07:30,10,605.4,605.4,605.15,605.4,9
20101201|2010-11-10 08:00,10,605.25,605.25,603.85,603.85,15
20101201|2010-11-10 08:30,10,603.2,603.2,601.7,601.7,19
20101201|2010-11-10 09:00,10,601.7,601.7,600.5,600.5,11
20101201|2010-11-10 09:30,10,601,601,600.2,600.2,64
20101201|2010-11-10 10:00,10,602.2,602.2,602.2,602.2,2
20101201|2010-11-10 13:00,10,606.25,606.25,606.25,606.25,2
20101201|2010-11-10 13:30,10,605.4,605.65,605.15,605.65,27
20101201|2010-11-11 07:30,11,604.2,604.2,604.2,604.2,1
20101201|2010-11-11 08:00,11,605.9,606.95,605.75,605.9,12
20101201|2010-11-11 08:30,11,604.85,604.85,604.85,604.85,3
20101201|2010-11-11 09:30,11,604.25,604.9,604.25,604.9,75
20101201|2010-11-11 11:30,11,604.75,604.75,603.3,603.3,5
20101201|2010-11-11 13:00,11,603,603,603,603,1
20101201|2010-11-11 13:30,11,603.15,603.15,603.15,603.15,1
20101201|2010-11-12 07:00,12,589.95,589.95,589.95,589.95,4
20101201|2010-11-12 07:30,12,594,594.45,593.95,594.2,48
20101201|2010-11-12 08:00,12,593.1,593.1,591.9,591.9,4
20101201|2010-11-12 08:30,12,592.1,592.15,592.1,592.15,3
20101201|2010-11-12 09:00,12,590.7,590.7,590.7,590.7,5
20101201|2010-11-12 09:30,12,588.15,588.15,588.15,588.15,1
20101201|2010-11-12 10:00,12,587.55,587.55,587.55,587.55,1
20101201|2010-11-12 10:30,12,587.8,587.8,587.8,587.8,5
20101201|2010-11-12 12:00,12,582.2,582.2,581.75,581.75,4
20101201|2010-11-12 12:30,12,582.75,582.75,582.75,582.75,10
20101201|2010-11-12 13:30,12,582.5,582.5,582.5,582.5,2
20101201|2010-11-15 07:30,15,583.15,584.2,583.15,584.2,12
20101201|2010-11-15 08:00,15,584.5,586,584,585.6,44
20101201|2010-11-15 08:30,15,585.75,586.3,584,584.75,120
20101201|2010-11-15 09:00,15,584.2,584.8,583.4,584.8,19
20101201|2010-11-15 09:30,15,584.45,585.45,584.45,584.6,71
20101201|2010-11-15 10:00,15,584.4,584.5,582.95,583,31
20101201|2010-11-15 10:30,15,583.15,586.3,583,586.3,105
20101201|2010-11-15 11:00,15,586.65,586.7,585.75,585.75,11
20101201|2010-11-15 11:30,15,585.7,586.1,585.6,585.9,15
20101201|2010-11-15 12:00,15,585.7,585.85,585.2,585.85,11
20101201|2010-11-15 12:30,15,585.3,585.6,584.8,585.45,21
20101201|2010-11-15 13:00,15,585.9,585.9,583.9,583.9,11
20101201|2010-11-15 13:30,15,583.45,584.55,583.3,583.6,9
20101201|2010-11-16 07:00,16,578,578,577,577.7,26
20101201|2010-11-16 07:30,16,576,576,575.5,575.5,16
20101201|2010-11-16 08:00,16,574.6,576.5,574.6,575.05,63
20101201|2010-11-16 08:30,16,575.5,575.8,575.5,575.6,6
20101201|2010-11-16 09:00,16,573.3,574.5,573.3,574.3,41
20101201|2010-11-16 09:30,16,573.7,573.7,573.7,573.7,7
20101201|2010-11-16 10:00,16,572.65,572.65,568.7,568.7,12
20101201|2010-11-16 10:30,16,565,566.25,565,566.25,105
20101201|2010-11-16 11:00,16,567,568,566.45,566.6,44
20101201|2010-11-16 12:00,16,566.6,567,566.6,566.75,36
20101201|2010-11-16 12:30,16,568,569.5,566.75,569.5,63
20101201|2010-11-16 13:30,16,565.35,566.6,564.95,566,7
20101201|2010-11-16 14:30,16,566,566,566,566,12
20101201|2010-11-17 06:30,17,564,564,564,564,5
20101201|2010-11-17 07:30,17,564.8,565.1,564.4,564.4,32
20101201|2010-11-17 08:00,17,564.7,565.5,563.9,564.6,63
20101201|2010-11-17 08:30,17,564.95,564.95,563.3,563.5,24
20101201|2010-11-17 09:00,17,564.35,564.5,564.35,564.45,38
20101201|2010-11-17 09:30,17,566.4,568.75,566.4,568.75,2
20101201|2010-11-17 10:00,17,567,567.2,564.85,565,42
20101201|2010-11-17 10:30,17,563.3,563.3,563.3,563.3,10
20101201|2010-11-17 11:00,17,564.6,564.6,564.6,564.6,1
20101201|2010-11-17 12:00,17,561.35,561.35,560.8,560.8,36
20101201|2010-11-17 12:30,17,560.1,561.1,560.1,561.1,7
20101201|2010-11-17 13:30,17,559.05,560.45,559.05,560.45,11
20101201|2010-11-17 14:00,17,560.1,560.1,560.1,560.1,2
20101201|2010-11-18 03:00,18,567,567,567,567,7
20101201|2010-11-18 07:30,18,568.45,570.4,568.45,570,275
20101201|2010-11-18 08:00,18,569.9,569.9,568.3,569.7,34
20101201|2010-11-18 08:30,18,569.2,569.2,569.2,569.2,19
20101201|2010-11-18 09:00,18,569.6,569.6,569.2,569.2,8
20101201|2010-11-18 09:30,18,569.1,569.1,569.1,569.1,15
20101201|2010-11-18 10:30,18,569.95,569.95,569.95,569.95,2
20101201|2010-11-18 12:30,18,572.1,572.1,572.1,572.1,4
20101201|2010-11-18 13:30,18,571.05,571.45,571.05,571.45,2
20101201|2010-11-18 14:30,18,572.25,572.25,572.25,572.25,16
20101201|2010-11-19 07:30,19,568,569.3,567.6,568,30
20101201|2010-11-19 08:00,19,566.65,567.3,566.65,567.25,10
20101201|2010-11-19 08:30,19,566.6,566.6,563.4,563.7,42
20101201|2010-11-19 09:00,19,564.1,564.1,564.1,564.1,2
20101201|2010-11-19 10:30,19,564.8,564.8,564.8,564.8,6
20101201|2010-11-19 11:00,19,564.5,564.5,564.5,564.5,2
20101201|2010-11-19 12:00,19,564.8,565.75,564.5,564.5,18
20101201|2010-11-19 12:30,19,564.35,564.7,564.2,564.2,19
20101201|2010-11-19 13:00,19,565.55,565.55,565.55,565.55,1
20101201|2010-11-19 13:30,19,566.5,566.95,565.4,566.2,60
20101201|2010-11-22 07:30,22,566.2,566.2,566.2,566.2,10
20101201|2010-11-22 08:00,22,566.05,566.05,563.85,564.65,52
20101201|2010-11-22 08:30,22,563.5,564.85,563.1,564.4,73
20101201|2010-11-22 09:00,22,564.5,564.65,563.55,563.75,16
20101201|2010-11-22 09:30,22,562.3,563.35,561.85,561.85,24
20101201|2010-11-22 10:00,22,561.1,561.1,559.7,560.8,15
20101201|2010-11-22 10:30,22,561.1,562.6,561.1,561.9,15
20101201|2010-11-22 11:00,22,561.35,561.5,560.75,560.8,5
20101201|2010-11-22 11:30,22,559.55,560.55,559.55,560.55,4
20101201|2010-11-22 12:00,22,561.4,561.4,560.55,561.05,7
20101201|2010-11-22 12:30,22,562.9,563.35,562.4,563.2,11
20101201|2010-11-22 13:00,22,564.05,564.9,564.05,564.9,5
20101201|2010-11-22 13:30,22,564.35,564.4,564.25,564.4,3
20101201|2010-11-23 07:30,23,555.5,555.5,555.5,555.5,1
20101201|2010-11-23 08:00,23,557.3,559.8,557.3,559.8,12
20101201|2010-11-23 08:30,23,558.5,558.5,558.5,558.5,12
20101201|2010-11-23 09:30,23,558.4,558.4,558.4,558.4,1
20101201|2010-11-23 10:30,23,559,559,559,559,10
20101201|2010-11-23 11:00,23,560.4,562.9,560.4,562.9,10
20101201|2010-11-23 12:00,23,565,565,565,565,5
20101201|2010-11-23 12:30,23,563,563,563,563,7
20101201|2010-11-23 13:00,23,561.75,562.25,561.75,562.25,73
20101201|2010-11-23 13:30,23,563.1,563.1,562.95,562.95,4
20101201|2010-11-24 07:30,24,565.35,566.75,565.35,566,105
20101201|2010-11-24 08:00,24,565.6,565.8,564.15,565.15,89
20101201|2010-11-24 08:30,24,566.05,566.05,564.95,565.95,9
20101201|2010-11-24 09:00,24,566.15,567,565.4,567,12
20101201|2010-11-24 09:30,24,567.1,571.4,566.65,571.4,33
20101201|2010-11-24 10:00,24,571.3,571.8,571.3,571.5,5
20101201|2010-11-24 10:30,24,572.55,573.4,572.25,573,42
20101201|2010-11-24 11:00,24,573.75,574.95,573.75,574.95,3
20101201|2010-11-24 11:30,24,574.4,574.85,574.2,574.85,5
20101201|2010-11-24 12:00,24,574.8,575.1,574.7,574.7,5
20101201|2010-11-24 12:30,24,573.85,575.1,573.85,575.1,36
20101201|2010-11-24 13:00,24,574.6,575.4,574.3,575.4,4
20101201|2010-11-24 13:30,24,575.5,576.1,575.5,576.1,12
20101201|2010-11-26 07:30,26,571.3,571.7,571.3,571.6,25
20101201|2010-11-26 08:00,26,570.25,573.1,570.2,573,79
20101201|2010-11-26 08:30,26,572.6,574.7,572.55,574.3,83
20101201|2010-11-26 09:00,26,574,574.1,573.05,573.95,28
20101201|2010-11-26 09:30,26,573.95,575.2,573.95,574,35
20101201|2010-11-26 10:00,26,574.1,574.1,574.1,574.1,1
20101201|2010-11-26 10:30,26,573.85,574,573.85,574,6
20101201|2010-11-26 11:30,26,574.65,575.5,574.65,575.5,3
20101201|2010-11-29 07:30,29,579.3,579.3,578.8,578.8,11
20101201|2010-11-29 08:00,29,578.9,579.4,578.4,579.4,23
20101201|2010-11-29 08:30,29,579.05,579.05,575.5,575.5,41
20101201|2010-11-29 09:00,29,575.8,577.55,575,577.15,12
20101201|2010-11-29 09:30,29,579.25,579.25,578.5,578.5,5
20101201|2010-11-29 10:00,29,578.15,580.9,577.7,580.9,7
20101201|2010-11-29 10:30,29,579.6,579.95,579,579.8,25
20101201|2010-11-29 11:00,29,580,582.2,579.8,582.2,4
20101201|2010-11-29 11:30,29,581.85,581.85,580.9,581.6,5
20101201|2010-11-29 12:30,29,581.6,581.6,581.6,581.6,18
20101201|2010-11-29 13:00,29,581.55,581.55,581.55,581.55,10
20101201|2010-11-29 13:30,29,582.15,582.8,582.1,582.8,31
20101201|2010-11-29 14:30,29,583.45,583.7,583.45,583.7,4
20101201|2010-11-30 07:30,30,579.3,579.4,578.6,578.6,37
20101201|2010-11-30 08:00,30,578.75,578.75,577.6,577.6,11
20101201|2010-11-30 08:30,30,577,579.4,577,579.4,15
20101201|2010-11-30 09:00,30,579.8,581,579.8,581,3
20101201|2010-11-30 09:30,30,581.05,581.05,581.05,581.05,1
20101201|2010-11-30 10:30,30,579.5,579.5,579,579.4,15
20101201|2010-11-30 12:00,30,581.25,581.25,581.25,581.25,1
20101201|2010-11-30 12:30,30,581.05,581.05,581.05,581.05,15
20101201|2010-11-30 13:00,30,579.5,579.9,575.5,575.75,386
20101201|2010-11-30 13:30,30,575.75,576.5,575.2,576.5,180
20101201|2010-11-30 14:00,30,576,576,576,576,16
20101201|2010-12-01 07:30,1,585.5,585.5,584,584.5,22
20101201|2010-12-01 08:00,1,585.65,587.35,585.65,586.1,64
20101201|2010-12-01 08:30,1,586.5,587.45,585.6,587.25,64
20101201|2010-12-01 09:00,1,586.9,586.9,586.2,586.2,4
20101201|2010-12-01 09:30,1,586,587.2,586,587.2,8
20101201|2010-12-01 10:00,1,587.9,587.9,587.7,587.7,2
20101201|2010-12-01 10:30,1,587.6,592,587.6,590.85,132
20101201|2010-12-01 11:00,1,591.9,591.9,591.9,591.9,2
20101201|2010-12-01 11:30,1,591.9,592.1,591.6,592.1,3
20101201|2010-12-01 12:00,1,592.6,593.45,592.2,592.3,20
20101201|2010-12-01 12:30,1,592.1,593.75,592.1,593.4,49
20101201|2010-12-01 13:00,1,593.3,594.35,593.3,594.35,4
20101201|2010-12-01 13:30,1,593.7,594,593.5,593.5,15
20101201|2010-12-02 07:30,2,594.7,594.7,594.25,594.25,5
20101201|2010-12-02 08:00,2,593.9,595.1,593.1,593.15,66
20101201|2010-12-02 08:30,2,594.65,596.4,594.3,596.4,26
20101201|2010-12-02 09:00,2,597.1,598.25,597.1,597.8,21
20101201|2010-12-02 09:30,2,597.8,598.4,596.1,596.5,20
20101201|2010-12-02 10:00,2,597,597.3,597,597.3,2
20101201|2010-12-02 10:30,2,597.45,598.35,597.45,597.95,30
20101201|2010-12-02 11:00,2,598.4,598.4,598.4,598.4,1
20101201|2010-12-02 11:30,2,599.6,599.6,599,599,2
20101201|2010-12-02 12:30,2,601,601.2,601,601.2,20
20101201|2010-12-02 13:30,2,600.9,601.2,600.9,601.2,4
20101201|2010-12-02 14:00,2,601.85,601.85,601.85,601.85,1
20101201|2010-12-03 07:00,3,603.5,603.5,603.5,603.5,4
20101201|2010-12-03 07:30,3,601.4,602.2,599.75,599.75,9
20101201|2010-12-03 08:00,3,602.55,603.5,602.5,602.5,12
20101201|2010-12-03 08:30,3,602.5,603.75,602,603.6,6
20101201|2010-12-03 09:00,3,603.3,603.3,603.3,603.3,2
20101201|2010-12-03 10:00,3,605,605,605,605,2
20101201|2010-12-03 10:30,3,605.7,605.7,605.7,605.7,2
20101201|2010-12-03 12:00,3,608.95,608.95,608.95,608.95,9
20101201|2010-12-03 12:30,3,607.15,607.15,607.1,607.1,29
20101201|2010-12-03 13:00,3,608.35,608.95,608.3,608.95,39
20101201|2010-12-03 13:30,3,608.6,608.6,608.6,608.6,1
20101201|2010-12-03 14:00,3,609.3,609.3,609.3,609.3,3
20101201|2010-12-03 14:30,3,610.95,610.95,610.95,610.95,1
20101201|2010-12-06 07:30,6,609.1,609.1,609,609,5
20101201|2010-12-06 08:00,6,609,610.25,608.65,610.25,39
20101201|2010-12-06 08:30,6,610.5,611.4,609.95,610.1,15
20101201|2010-12-06 09:00,6,611.1,611.5,611,611,4
20101201|2010-12-06 09:30,6,610,610,609,609.5,7
20101201|2010-12-06 10:30,6,609.5,609.5,607.85,608.25,84
20101201|2010-12-06 11:00,6,607.95,608.2,607.95,608.2,2
20101201|2010-12-06 11:30,6,608.6,608.6,608.6,608.6,1
20101201|2010-12-06 12:30,6,609,609.5,609,609.5,15
20101201|2010-12-06 13:00,6,608.8,608.9,608.8,608.9,11
20101201|2010-12-06 13:30,6,610.25,610.25,610.25,610.25,10
20101201|2010-12-07 03:30,7,611.35,611.35,611.35,611.35,4
20101201|2010-12-07 07:30,7,618.75,618.75,618.5,618.6,18
20101201|2010-12-07 08:00,7,618.85,618.95,616.45,616.45,20
20101201|2010-12-07 08:30,7,615.6,615.6,613.4,613.4,8
20101201|2010-12-07 09:00,7,612.6,612.7,612,612.7,4
20101201|2010-12-07 09:30,7,608.7,608.7,608.7,608.7,61
20101201|2010-12-07 10:00,7,610.5,610.5,610,610,13
20101201|2010-12-07 10:30,7,609.6,609.6,607,607,64
20101201|2010-12-07 11:00,7,606.6,608.3,605.45,605.45,96
20101201|2010-12-07 11:30,7,605.95,605.95,605.1,605.8,52
20101201|2010-12-07 13:00,7,606.5,606.5,606.5,606.5,2
20101201|2010-12-07 13:30,7,606.1,607.1,606.1,607.1,2
20101201|2010-12-07 14:30,7,604.55,604.55,604.55,604.55,1
20101201|2010-12-08 06:30,8,605.25,605.25,605.25,605.25,1
20101201|2010-12-08 07:00,8,603,603,603,603,9
20101201|2010-12-08 07:30,8,605.2,605.3,605.2,605.3,250
20101201|2010-12-08 08:00,8,606,607.25,606,606.2,14
20101201|2010-12-08 08:30,8,606.15,607.95,606.15,606.6,23
20101201|2010-12-08 09:00,8,606.5,606.5,603.4,603.4,9
20101201|2010-12-08 09:30,8,603.4,603.4,599.6,602.9,105
20101201|2010-12-08 10:00,8,604.45,604.5,603.9,603.9,3
20101201|2010-12-08 10:30,8,603.35,607.6,603.35,607.6,4
20101201|2010-12-08 11:00,8,608.35,608.35,607.25,607.25,35
20101201|2010-12-08 11:30,8,605.2,605.2,605.2,605.2,1
20101201|2010-12-08 13:30,8,606.55,608.4,606.55,608.1,43
20101201|2010-12-09 07:00,9,605.3,607.25,605.3,607.25,2
20101201|2010-12-09 07:30,9,608.1,609,608.1,609,215
20101201|2010-12-09 08:00,9,608,608.9,608,608.9,4
20101201|2010-12-09 08:30,9,606,608.5,606,608.5,8
20101201|2010-12-09 09:00,9,607.35,607.45,606,606,4
20101201|2010-12-09 09:30,9,605.8,605.8,605.65,605.65,7
20101201|2010-12-09 11:30,9,608.35,608.35,608.35,608.35,28
20101201|2010-12-09 12:00,9,609.7,610.1,609.7,610.1,57
20101201|2010-12-09 13:00,9,606,606,606,606,1
20101201|2010-12-09 13:30,9,606.45,606.75,606.45,606.55,9
20101201|2010-12-09 14:00,9,607.6,607.6,607.6,607.6,1
20101201|2010-12-10 06:30,10,609.4,609.4,609.4,609.4,2
20101201|2010-12-10 08:00,10,608.4,608.4,605,605.55,10
20101201|2010-12-10 08:30,10,606.45,607.1,606.45,607.1,3
20101201|2010-12-10 09:00,10,604,604,604,604,7
20101201|2010-12-10 09:30,10,603.55,603.55,603.2,603.2,4
20101201|2010-12-10 10:00,10,602.95,602.95,602.95,602.95,1
20101201|2010-12-10 10:30,10,602.55,602.55,602.45,602.45,2
20101201|2010-12-10 11:00,10,603.6,604.25,603.6,604.25,6
20101201|2010-12-10 12:00,10,602.4,602.95,601.65,601.65,8
20101201|2010-12-13 07:30,13,612.7,612.7,612.7,612.7,5
20101201|2010-12-13 08:30,13,613,613,612.8,612.8,2
20101201|2010-12-13 09:00,13,613.25,613.25,613.25,613.25,5
20101201|2010-12-13 09:30,13,613,613,613,613,1
20101201|2010-12-13 10:00,13,613.3,613.3,613.3,613.3,1
20101201|2010-12-13 13:30,13,610.45,610.75,610.45,610.75,2
20101201|2010-12-14 07:00,14,609.8,610.5,609.4,610.5,4
20101201|2010-12-14 07:30,14,610.4,610.4,610.4,610.4,3
20101201|2010-12-14 08:30,14,608.4,608.4,608.4,608.4,1
20101201|2010-12-14 09:00,14,609.75,609.75,609.75,609.75,2
20101201|2010-12-14 10:30,14,610.35,610.35,610.35,610.35,1
20101201|2010-12-14 14:00,14,607.5,607.5,607.5,607.5,1
20110101|2010-11-30 09:30,30,583.2,583.3,583.2,583.3,2
20110101|2010-11-30 10:00,30,582.35,582.35,582.35,582.35,2
20110101|2010-12-02 09:30,2,598.5,598.5,598.5,598.5,1
20110101|2010-12-02 14:00,2,601.95,601.95,601.95,601.95,1
20110101|2010-12-03 14:30,3,611.2,611.2,611.2,611.2,1
20110101|2010-12-06 08:00,6,610.6,611.5,610.6,611.5,3
20110101|2010-12-06 09:30,6,609.5,609.5,609.5,609.5,1
20110101|2010-12-07 09:00,7,614.5,614.5,614.5,614.5,1
20110101|2010-12-08 08:00,8,608.8,609.95,608.8,608.95,6
20110101|2010-12-08 08:30,8,609.4,610.8,609.05,609.4,14
20110101|2010-12-08 09:00,8,609.2,609.2,606.5,606.5,2
20110101|2010-12-08 09:30,8,603.7,603.7,602.85,603,69
20110101|2010-12-08 10:00,8,607.05,607.05,607.05,607.05,1
20110101|2010-12-08 10:30,8,606.15,610,606.15,610,2
20110101|2010-12-08 11:00,8,610.8,610.8,610.8,610.8,1
20110101|2010-12-08 11:30,8,608.6,608.6,608.15,608.15,2
20110101|2010-12-08 13:30,8,609.75,610.25,609.75,610.2,25
20110101|2010-12-09 07:00,9,608.4,608.4,608.4,608.4,1
20110101|2010-12-09 08:00,9,611.45,611.45,610.45,610.45,12
20110101|2010-12-09 08:30,9,608.55,610.3,608.55,610.3,3
20110101|2010-12-09 13:30,9,609.1,609.1,609.1,609.1,2
20110101|2010-12-09 14:00,9,607.8,607.8,607.8,607.8,1
20110101|2010-12-10 07:30,10,609.2,609.2,609.2,609.2,3
20110101|2010-12-10 08:00,10,609.6,609.7,607.35,609.05,14
20110101|2010-12-10 08:30,10,610.15,610.15,609.35,609.35,16
20110101|2010-12-10 09:00,10,608.1,608.1,605.4,605.4,11
20110101|2010-12-10 09:30,10,604.75,606.5,604.75,605.85,8
20110101|2010-12-10 10:00,10,605.75,606.1,605.4,605.4,6
20110101|2010-12-10 10:30,10,604.6,604.6,603.4,603.4,4
20110101|2010-12-10 11:00,10,606.35,606.35,606.35,606.35,1
20110101|2010-12-10 11:30,10,606.1,606.1,604.65,604.75,6
20110101|2010-12-10 12:00,10,604.5,604.5,604.5,604.5,1
20110101|2010-12-10 13:30,10,606,606.5,605.5,605.9,32
20110101|2010-12-13 06:00,13,616.25,616.25,616.25,616.25,2
20110101|2010-12-13 07:00,13,614.4,614.4,614.4,614.4,2
20110101|2010-12-13 07:30,13,615.15,615.15,614.4,614.8,112
20110101|2010-12-13 08:00,13,615.1,615.1,613.9,614.6,6
20110101|2010-12-13 08:30,13,614.6,615.4,613.75,615.4,13
20110101|2010-12-13 09:00,13,615.4,615.4,615.35,615.35,4
20110101|2010-12-13 09:30,13,615.35,615.35,614.85,614.85,3
20110101|2010-12-13 10:00,13,613.5,614,611.6,611.6,14
20110101|2010-12-13 10:30,13,612.8,612.8,611.7,611.7,3
20110101|2010-12-13 11:00,13,611.9,611.9,610.8,610.8,4
20110101|2010-12-13 11:30,13,611.45,611.45,611.1,611.1,2
20110101|2010-12-13 13:00,13,613.1,613.5,613.1,613.1,3
20110101|2010-12-13 13:30,13,613.5,613.5,613.1,613.25,3
20110101|2010-12-14 07:00,14,611.15,611.15,610.9,610.9,2
20110101|2010-12-14 07:30,14,613,614.05,613,613.05,13
20110101|2010-12-14 08:00,14,613.95,613.95,611,611,40
20110101|2010-12-14 08:30,14,611.3,611.3,609.85,609.85,16
20110101|2010-12-14 09:00,14,610.85,611.8,610.6,611.8,19
20110101|2010-12-14 09:30,14,612.75,612.75,612.2,612.75,6
20110101|2010-12-14 10:30,14,612.6,612.6,611.6,611.6,2
20110101|2010-12-14 11:00,14,612.9,614.25,612.9,614.25,8
20110101|2010-12-14 11:30,14,613.3,613.3,613.3,613.3,1
20110101|2010-12-14 12:30,14,612.2,612.2,612.2,612.2,1
20110101|2010-12-14 13:00,14,611.7,611.7,610.25,610.25,5
20110101|2010-12-14 13:30,14,611.5,611.6,611.4,611.4,13
20110101|2010-12-14 14:00,14,611.15,611.15,611.15,611.15,1
20110101|2010-12-14 15:00,14,611.1,611.1,611.1,611.1,1
20110101|2010-12-15 05:30,15,604.55,604.6,603.5,603.5,9
20110101|2010-12-15 07:30,15,604.95,605.7,604.8,605.7,7
20110101|2010-12-15 08:00,15,607.1,607.1,605.4,606.5,8
20110101|2010-12-15 08:30,15,608.15,610,608.15,609.85,10
20110101|2010-12-15 09:00,15,609,609.35,608.7,608.7,87
20110101|2010-12-15 09:30,15,612,614.25,612,614.25,11
20110101|2010-12-15 10:00,15,612.95,612.95,611.9,611.9,17
20110101|2010-12-15 10:30,15,611.85,611.85,611.85,611.85,3
20110101|2010-12-15 11:30,15,610.85,610.95,610.85,610.95,3
20110101|2010-12-15 12:00,15,610.85,610.85,610.85,610.85,2
20110101|2010-12-15 13:00,15,611.15,611.25,610.65,610.95,18
20110101|2010-12-15 13:30,15,611.25,611.45,610.2,610.4,32
20110101|2010-12-15 14:00,15,609.95,609.95,609.7,609.7,2
20110101|2010-12-15 14:30,15,611,611,611,611,1
20110101|2010-12-16 07:30,16,610.7,610.7,610.7,610.7,1
20110101|2010-12-16 08:00,16,610.5,612.45,609.55,610.8,24
20110101|2010-12-16 08:30,16,611.1,611.1,609.5,609.5,9
20110101|2010-12-16 09:00,16,609.2,609.95,607.95,608.75,27
20110101|2010-12-16 09:30,16,607.7,609.3,607.7,608.25,26
20110101|2010-12-16 10:00,16,608.25,610.8,608.25,609.8,20
20110101|2010-12-16 10:30,16,609.9,609.9,608.7,609.8,7
20110101|2010-12-16 11:00,16,610.3,610.3,609.1,610.1,7
20110101|2010-12-16 11:30,16,610.4,610.4,610,610,3
20110101|2010-12-16 13:30,16,606.55,607.6,606.55,607.6,17
20110101|2010-12-17 07:30,17,606.85,606.85,606.8,606.8,2
20110101|2010-12-17 08:00,17,605.65,606.25,605.65,606.25,11
20110101|2010-12-17 09:00,17,610,610.1,610,610.1,24
20110101|2010-12-17 09:30,17,610.8,611.6,610,610,7
20110101|2010-12-17 10:30,17,611,611,611,611,5
20110101|2010-12-17 12:30,17,612,612,612,612,43
20110101|2010-12-17 13:00,17,611.7,612,611.4,611.4,27
20110101|2010-12-17 13:30,17,611.1,611.1,610.5,611.1,28
20110101|2010-12-20 06:00,20,612.35,612.35,612.35,612.35,2
20110101|2010-12-20 07:00,20,614.5,614.75,614.5,614.75,6
20110101|2010-12-20 07:30,20,613.75,614.2,610.4,613.8,94
20110101|2010-12-20 08:00,20,613.9,613.9,613.9,613.9,9
20110101|2010-12-20 09:00,20,612.5,612.5,612.5,612.5,1
20110101|2010-12-20 09:30,20,610.2,610.2,610.2,610.2,2
20110101|2010-12-20 10:00,20,610.85,612.9,610.5,612.9,14
20110101|2010-12-20 10:30,20,613.6,615.2,613.6,615.2,18
20110101|2010-12-20 11:00,20,615.3,615.3,615.1,615.2,4
20110101|2010-12-20 11:30,20,614.9,615.8,614.65,615.8,5
20110101|2010-12-20 12:30,20,615.8,615.9,615.8,615.9,3
20110101|2010-12-20 13:00,20,618,618,618,618,1
20110101|2010-12-20 13:30,20,618.75,618.75,618,618.5,27
20110101|2010-12-20 14:00,20,618,618,618,618,1
20110101|2010-12-21 07:30,21,620.2,620.7,620.2,620.7,25
20110101|2010-12-21 08:00,21,621.55,621.55,617.5,620.2,28
20110101|2010-12-21 08:30,21,620.05,620.55,619.2,620.55,18
20110101|2010-12-21 09:00,21,620.25,620.5,620.1,620.1,3
20110101|2010-12-21 09:30,21,620.4,620.75,619.85,620.75,4
20110101|2010-12-21 10:00,21,619.95,621.65,619.95,621.25,5
20110101|2010-12-21 10:30,21,622.7,622.7,621.6,621.65,6
20110101|2010-12-21 11:00,21,622.3,622.3,621.7,621.7,4
20110101|2010-12-21 11:30,21,622.15,622.2,621.6,621.95,7
20110101|2010-12-21 13:30,21,621.2,621.2,620.6,620.7,5
20110101|2010-12-21 14:00,21,620.8,620.8,620.8,620.8,10
20110101|2010-12-21 14:30,21,620.9,620.9,620.85,620.85,9
20110101|2010-12-21 15:00,21,620.8,620.9,620.8,620.9,2
20110101|2010-12-22 07:00,22,623.35,623.35,623.35,623.35,5
20110101|2010-12-22 07:30,22,621.5,621.5,621.15,621.15,23
20110101|2010-12-22 08:30,22,622.5,622.5,622.5,622.5,3
20110101|2010-12-22 09:00,22,623,623.5,623,623.5,38
20110101|2010-12-22 09:30,22,623.2,623.3,623.05,623.3,5
20110101|2010-12-22 13:30,22,625.5,625.5,624.2,625.1,46
20110101|2010-12-23 07:30,23,624.5,624.5,623.4,623.4,8
20110101|2010-12-23 08:00,23,623.95,624.75,622.85,624.75,3
20110101|2010-12-23 09:30,23,625.3,625.3,624.9,624.9,3
20110101|2010-12-23 10:00,23,625.9,627.4,625.9,627.4,104
20110101|2010-12-23 11:30,23,628.55,628.55,628.55,628.55,1
20110101|2010-12-23 13:30,23,628.55,628.95,627.25,628.95,7
20110101|2010-12-27 07:00,27,629,629,629,629,14
20110101|2010-12-27 07:30,27,627,627,626,626,5
20110101|2010-12-27 08:00,27,625.9,625.9,624.4,625.85,5
20110101|2010-12-27 08:30,27,624.6,625.2,623.9,623.9,35
20110101|2010-12-27 09:00,27,624.05,624.25,623.6,623.7,40
20110101|2010-12-27 09:30,27,623.6,625.2,623.6,625.2,8
20110101|2010-12-27 12:00,27,626.8,626.8,626.8,626.8,3
20110101|2010-12-27 13:30,27,626.7,627.5,626.7,627.3,29
20110101|2010-12-28 08:30,28,629.6,629.6,628.7,628.7,7
20110101|2010-12-28 10:00,28,629,629,629,629,1
20110101|2010-12-28 13:00,28,631.6,631.95,630.95,631.95,86
20110101|2010-12-28 13:30,28,631.9,631.9,631.55,631.55,3
20110101|2010-12-29 08:00,29,630.3,630.3,630.25,630.25,2
20110101|2010-12-29 08:30,29,630.3,630.3,630.3,630.3,2
20110101|2010-12-29 09:30,29,630.25,630.25,630.25,630.25,2
20110101|2010-12-29 10:00,29,630.05,630.55,629.7,629.7,201
20110101|2010-12-29 10:30,29,629.1,629.1,628.95,628.95,3
20110101|2010-12-29 13:30,29,628.95,630.2,628.95,630,27
20110101|2010-12-30 07:30,30,628,628,628,628,1
20110101|2010-12-30 08:00,30,627.45,628.4,627.3,627.3,10
20110101|2010-12-30 10:00,30,626,626,621.2,621.2,152
20110101|2010-12-30 10:30,30,621.2,621.2,619.65,619.65,27
20110101|2010-12-30 11:00,30,619.2,619.3,618.45,618.5,44
20110101|2010-12-30 11:30,30,618.7,618.7,618.7,618.7,1
20110101|2010-12-30 12:00,30,618.7,618.7,618.7,618.7,1
20110101|2010-12-30 13:00,30,621.2,622.1,621.2,622.1,16
20110101|2010-12-30 13:30,30,621.95,622.4,621.95,622,26
20110101|2010-12-30 14:00,30,621.7,621.7,621.7,621.7,1
20110101|2010-12-31 07:30,31,622,622,622,622,7
20110101|2010-12-31 08:00,31,623.35,623.35,623.35,623.35,3
20110101|2010-12-31 09:00,31,622.15,622.15,622.05,622.05,3
20110101|2010-12-31 10:30,31,630,631,630,631,10
20110101|2010-12-31 11:00,31,631.8,632.8,631.8,632.8,112
20110101|2010-12-31 11:30,31,631.4,631.4,631.4,631.4,2
20110101|2010-12-31 12:00,31,633.5,633.5,633.5,633.5,50
20110101|2010-12-31 12:30,31,633.8,633.8,633.8,633.8,15
20110101|2010-12-31 13:00,31,633.55,634.3,633.4,634.3,16
20110101|2010-12-31 13:30,31,632.4,633,632.2,633,82
20110101|2010-12-31 14:30,31,632.6,632.6,632.5,632.5,2
20110101|2011-01-03 03:30,3,634,634,634,634,1
20110101|2011-01-03 05:00,3,632.5,632.5,632.5,632.5,1
20110101|2011-01-03 07:30,3,637,638.55,637,638,45
20110101|2011-01-03 08:00,3,639.3,640.1,639.3,640.05,16
20110101|2011-01-03 08:30,3,639.75,639.75,639.75,639.75,1
20110101|2011-01-03 09:00,3,640.4,640.4,640.4,640.4,37
20110101|2011-01-03 09:30,3,641,641,638.1,639.1,19
20110101|2011-01-03 10:00,3,639.8,639.8,639.8,639.8,37
20110101|2011-01-03 10:30,3,639.7,639.7,639.7,639.7,2
20110101|2011-01-03 11:00,3,639,639,638.65,638.65,2
20110101|2011-01-03 11:30,3,639.7,639.7,639,639,15
20110101|2011-01-03 13:00,3,638.65,638.65,635,635,41
20110101|2011-01-03 13:30,3,635.2,636.1,635.1,636.1,49
20110101|2011-01-03 14:00,3,636,636,636,636,1
20110101|2011-01-04 07:00,4,636.25,636.25,636,636,9
20110101|2011-01-04 07:30,4,634.45,634.45,631,631,20
20110101|2011-01-04 08:00,4,631.1,634.95,631.1,634.8,33
20110101|2011-01-04 08:30,4,633.5,633.5,630.15,630.7,58
20110101|2011-01-04 09:00,4,631.2,631.2,625.05,625.05,36
20110101|2011-01-04 10:00,4,622.5,622.5,622.5,622.5,3
20110101|2011-01-04 10:30,4,623.75,623.75,622,622,6
20110101|2011-01-04 12:30,4,622,622,620.25,620.25,30
20110101|2011-01-04 13:00,4,622.8,622.8,622.8,622.8,8
20110101|2011-01-04 13:30,4,624,624,622.6,623.4,14
20110101|2011-01-05 03:00,5,624,624,624,624,2
20110101|2011-01-05 07:00,5,619.05,619.05,619.05,619.05,61
20110101|2011-01-05 07:30,5,618,618.5,618,618.5,39
20110101|2011-01-05 08:00,5,619.45,620.2,618.5,618.5,33
20110101|2011-01-05 08:30,5,617.5,617.5,616.7,617.25,8
20110101|2011-01-05 09:00,5,618.25,619.5,617.75,618.6,40
20110101|2011-01-05 09:30,5,619.35,619.55,618.65,619.55,39
20110101|2011-01-05 10:00,5,618.8,624.7,618.8,624.7,4
20110101|2011-01-05 10:30,5,628.75,628.75,628.75,628.75,1
20110101|2011-01-05 11:00,5,627.5,628.2,627.5,628.2,5
20110101|2011-01-05 11:30,5,630,631.65,630,631.65,2
20110101|2011-01-05 13:00,5,630.25,630.3,630.25,630.3,4
20110101|2011-01-05 13:30,5,629.65,630.55,629.5,629.5,13
20110101|2011-01-06 07:30,6,629.7,629.7,629.7,629.7,2
20110101|2011-01-06 08:30,6,628.95,628.95,628.95,628.95,4
20110101|2011-01-06 09:00,6,626.5,626.5,626.5,626.5,10
20110101|2011-01-06 09:30,6,627.05,627.05,627.05,627.05,3
20110101|2011-01-06 12:30,6,621.7,622,621.7,621.8,20
20110101|2011-01-06 13:00,6,620.45,620.45,620,620.1,13
20110101|2011-01-06 13:30,6,619.85,620.2,619.1,619.2,49
20110101|2011-01-06 14:00,6,620,620,620,620,2
20110101|2011-01-07 07:30,7,617.7,618,617.7,618,2
20110101|2011-01-07 08:00,7,619.9,619.9,619.9,619.9,1
20110101|2011-01-07 08:30,7,620.4,620.4,619.4,619.9,8
20110101|2011-01-07 09:00,7,620.2,621,620.2,621,6
20110101|2011-01-07 09:30,7,622.3,623.1,622.3,623.1,4
20110101|2011-01-07 10:00,7,622,622,621.15,621.45,7
20110101|2011-01-07 11:00,7,618.95,619.85,618.95,619.85,5
20110101|2011-01-07 11:30,7,613.4,613.4,613.4,613.4,1
20110101|2011-01-07 13:00,7,615.5,615.95,615.5,615.95,6
20110101|2011-01-10 07:30,10,619.5,619.5,619.5,619.5,15
20110101|2011-01-10 08:00,10,621.55,622.85,620.5,622.85,19
20110101|2011-01-10 08:30,10,622.05,622.05,622.05,622.05,2
20110101|2011-01-10 10:30,10,624.8,625.1,624.4,624.65,25
20110101|2011-01-10 12:00,10,623.2,623.8,623.2,623.75,8
20110101|2011-01-10 12:30,10,624.3,624.3,624.3,624.3,1
20110101|2011-01-10 13:00,10,624.1,624.1,624.1,624.1,1
20110101|2011-01-10 13:30,10,623.8,624.1,623.8,624.1,52
20110101|2011-01-11 05:30,11,625,625,625,625,50
20110101|2011-01-11 07:30,11,630.1,630.1,630.1,630.1,13
20110101|2011-01-11 08:00,11,629.4,630.85,629.3,629.85,11
20110101|2011-01-11 08:30,11,630.5,630.5,627.65,627.65,13
20110101|2011-01-11 09:00,11,628.5,628.5,628.5,628.5,1
20110101|2011-01-11 09:30,11,628.4,628.8,628.4,628.8,8
20110101|2011-01-11 10:00,11,630.7,630.7,630.7,630.7,1
20110101|2011-01-11 10:30,11,633.2,633.3,633.2,633.3,12
20110101|2011-01-11 11:00,11,633.7,633.75,633.7,633.75,2
20110101|2011-01-11 11:30,11,633.8,634.05,633.8,634.05,2
20110101|2011-01-11 12:00,11,634.5,634.5,633.5,633.7,4
20110101|2011-01-11 13:00,11,633.5,633.5,633.5,633.5,57
20110101|2011-01-11 13:30,11,633.3,633.7,633.3,633.7,7
20110101|2011-01-11 14:30,11,634,634,634,634,5
20110101|2011-01-12 07:30,12,641.5,641.5,641,641,4
20110101|2011-01-12 08:00,12,640.25,640.25,637.3,640,26
20110101|2011-01-12 08:30,12,639,640,638.7,638.7,21
20110101|2011-01-12 09:00,12,639.3,639.3,639.3,639.3,1
20110101|2011-01-12 09:30,12,640.5,642.2,638.55,641.1,100
20110101|2011-01-12 10:00,12,642,642,642,642,9
20110101|2011-01-12 10:30,12,640.5,641,638.65,638.65,33
20110101|2011-01-12 11:30,12,639.8,639.8,639.8,639.8,1
20110101|2011-01-12 13:00,12,639,639,639,639,1
20110101|2011-01-12 13:30,12,639.75,640,639.15,639.9,48
20110101|2011-01-13 07:00,13,639,639,639,639,2
20110101|2011-01-13 07:30,13,639,639,639,639,1
20110101|2011-01-13 08:00,13,638.45,639.85,638.45,639.85,3
20110101|2011-01-13 08:30,13,640.1,640.1,637.8,637.8,11
20110101|2011-01-13 09:00,13,637.9,637.9,635.75,637.2,17
20110101|2011-01-13 09:30,13,638.4,638.5,638.4,638.5,9
20110101|2011-01-13 10:00,13,638.45,639.35,638.45,639.35,24
20110101|2011-01-13 10:30,13,641.2,641.2,641.2,641.2,7
20110101|2011-01-13 11:00,13,640.95,640.95,639.95,639.95,4
20110101|2011-01-13 14:00,13,636.1,636.1,636.1,636.1,3
20110101|2011-01-13 14:30,13,635.6,635.8,635.6,635.8,33
20110101|2011-01-14 07:30,14,633.15,633.15,633.15,633.15,3
20110101|2011-01-14 08:00,14,634.7,634.75,634.2,634.75,24
20110101|2011-01-14 09:00,14,636.5,636.75,636.5,636.75,4
20110101|2011-01-14 10:00,14,635.75,635.75,635.75,635.75,2
20110101|2011-01-18 10:00,18,639,640.4,639,640.4,13
20110101|2011-01-18 10:30,18,641,641,641,641,1
20110201|2011-01-07 13:30,7,624.5,624.5,624.5,624.5,1
20110201|2011-01-11 08:00,11,635.45,636.5,634.35,634.35,3
20110201|2011-01-11 08:30,11,633.4,633.4,632.45,632.45,2
20110201|2011-01-11 10:00,11,636.25,636.25,636.25,636.25,12
20110201|2011-01-11 11:30,11,639,639,639,639,1
20110201|2011-01-12 07:30,12,642,644.25,642,644.25,73
20110201|2011-01-12 08:00,12,644.25,645,641.8,644.3,9
20110201|2011-01-12 09:00,12,644.8,644.8,644.25,644.25,3
20110201|2011-01-12 09:30,12,646.1,648.7,644.85,645.85,105
20110201|2011-01-12 11:00,12,643.9,643.9,643.9,643.9,1
20110201|2011-01-12 13:30,12,644.6,644.85,643.7,643.7,54
20110201|2011-01-13 06:30,13,643,643,643,643,1
20110201|2011-01-13 07:00,13,644.2,644.2,644.2,644.2,2
20110201|2011-01-13 07:30,13,643.1,643.1,642.8,643.1,13
20110201|2011-01-13 08:00,13,643.5,644.55,643.5,643.55,9
20110201|2011-01-13 08:30,13,643.85,643.85,641.65,642.35,21
20110201|2011-01-13 09:00,13,641.1,641.1,639.5,640.8,19
20110201|2011-01-13 09:30,13,640.8,642.8,640.8,642.8,5
20110201|2011-01-13 10:00,13,643.1,643.1,643.1,643.1,1
20110201|2011-01-13 10:30,13,645.3,645.35,645.3,645.35,2
20110201|2011-01-13 11:00,13,645.25,645.25,644.8,644.8,3
20110201|2011-01-13 11:30,13,643,643.25,643,643.25,2
20110201|2011-01-13 13:00,13,641.85,641.85,641.85,641.85,1
20110201|2011-01-13 13:30,13,641.95,641.95,640.8,640.8,25
20110201|2011-01-13 14:00,13,640.75,640.75,640.75,640.75,41
20110201|2011-01-14 07:30,14,637.9,638.8,637.9,638.6,16
20110201|2011-01-14 08:00,14,638.6,639.95,638.6,639.4,31
20110201|2011-01-14 08:30,14,639.3,639.3,638.35,638.35,7
20110201|2011-01-14 09:00,14,640.25,641,640.25,641,3
20110201|2011-01-14 09:30,14,640.1,640.1,640.1,640.1,1
20110201|2011-01-14 10:00,14,641.05,641.05,641.05,641.05,1
20110201|2011-01-14 10:30,14,639.4,639.4,639.4,639.4,1
20110201|2011-01-14 11:00,14,641.1,641.1,641.1,641.1,1
20110201|2011-01-14 11:30,14,642,642,641.65,641.65,2
20110201|2011-01-14 12:00,14,641,641,641,641,1
20110201|2011-01-14 12:30,14,642.4,642.4,642.4,642.4,20
20110201|2011-01-14 13:00,14,642.7,644.5,642.05,644.4,584
20110201|2011-01-14 13:30,14,644.4,644.45,643.95,644,46
20110201|2011-01-18 05:30,18,644,644.8,644,644.8,17
20110201|2011-01-18 07:30,18,642.35,642.35,642.35,642.35,1
20110201|2011-01-18 08:00,18,641.8,641.8,641,641,7
20110201|2011-01-18 08:30,18,641,641,640.7,641,7
20110201|2011-01-18 09:00,18,642,644.15,642,644.15,14
20110201|2011-01-18 09:30,18,643.85,643.85,643.5,643.5,6
20110201|2011-01-18 10:30,18,645.65,645.65,645.25,645.25,33
20110201|2011-01-18 13:00,18,644.4,644.4,643.1,643.1,3
20110201|2011-01-18 13:30,18,643.2,644.25,643.1,644,38
20110201|2011-01-18 14:00,18,642.8,642.8,642.8,642.8,2
20110201|2011-01-19 07:30,19,648.9,648.9,648.9,648.9,1
20110201|2011-01-19 08:00,19,647.5,647.8,647.5,647.8,22
20110201|2011-01-19 08:30,19,647.8,647.8,645,645,16
20110201|2011-01-19 09:00,19,645,645,644.8,644.8,6
20110201|2011-01-19 10:00,19,644.8,644.8,644.5,644.5,2
20110201|2011-01-19 10:30,19,645.45,645.45,645.45,645.45,3
20110201|2011-01-19 11:00,19,645.6,645.6,645.6,645.6,1
20110201|2011-01-19 11:30,19,643,643,643,643,6
20110201|2011-01-19 12:30,19,643.7,643.9,643.7,643.9,13
20110201|2011-01-19 13:00,19,642.45,642.45,642.45,642.45,1
20110201|2011-01-19 13:30,19,642.45,642.6,641.95,642.6,53
20110201|2011-01-20 07:30,20,636.7,636.7,636.7,636.7,7
20110201|2011-01-20 08:00,20,636.2,636.2,632.9,634.45,25
20110201|2011-01-20 09:30,20,629.3,629.3,629.3,629.3,4
20110201|2011-01-20 11:00,20,632.85,633.4,632.85,633.4,35
20110201|2011-01-20 11:30,20,633.4,633.4,633.4,633.4,5
20110201|2011-01-20 12:00,20,634.4,634.4,633.9,633.9,7
20110201|2011-01-20 12:30,20,633.9,635.05,633.9,635.05,76
20110201|2011-01-20 13:00,20,635.35,635.35,635.35,635.35,6
20110201|2011-01-20 13:30,20,635.35,635.35,635.2,635.2,6
20110201|2011-01-21 07:30,21,637.45,637.45,637.45,637.45,3
20110201|2011-01-21 08:00,21,637.7,637.7,637,637,7
20110201|2011-01-21 08:30,21,637,637,637,637,19
20110201|2011-01-21 09:00,21,637.8,637.8,637.8,637.8,6
20110201|2011-01-21 09:30,21,636.55,638.4,636.55,638.4,13
20110201|2011-01-21 10:00,21,637.75,637.75,637.75,637.75,20
20110201|2011-01-21 11:00,21,637.4,637.4,637.4,637.4,6
20110201|2011-01-21 11:30,21,638.4,638.6,638.4,638.6,11
20110201|2011-01-21 13:30,21,638,638.5,638,638.5,6
20110201|2011-01-24 07:30,24,639.5,639.8,639.5,639.8,11
20110201|2011-01-24 08:00,24,639,639,635.8,635.8,13
20110201|2011-01-24 08:30,24,635.3,635.3,635.15,635.15,12
20110201|2011-01-24 09:00,24,634.9,635.8,633.95,635,84
20110201|2011-01-24 10:00,24,636.1,636.5,635.6,636.5,10
20110201|2011-01-24 10:30,24,636.65,636.65,636.4,636.4,3
20110201|2011-01-24 11:30,24,634,634,633.8,633.8,7
20110201|2011-01-24 12:00,24,632.3,632.3,632.3,632.3,6
20110201|2011-01-24 13:00,24,633.5,633.5,632.5,632.5,545
20110201|2011-01-24 13:30,24,632.6,632.8,632.2,632.8,263
20110201|2011-01-24 14:00,24,632.6,632.6,632.6,632.6,10
20110201|2011-01-24 14:30,24,633.65,637.7,633.65,633.65,4
20110201|2011-01-25 01:30,25,633,633,633,633,1
20110201|2011-01-25 07:30,25,626.5,626.5,624.5,624.5,20
20110201|2011-01-25 08:00,25,624.5,624.5,624,624,19
20110201|2011-01-25 08:30,25,624.45,624.45,624.45,624.45,40
20110201|2011-01-25 09:00,25,624.75,625.5,624.1,625.5,13
20110201|2011-01-25 10:00,25,624.75,624.75,624.7,624.75,13
20110201|2011-01-25 10:30,25,624.15,624.25,624.15,624.2,24
20110201|2011-01-25 12:00,25,624.75,624.75,624.75,624.75,11
20110201|2011-01-25 12:30,25,623.6,623.6,623.6,623.6,12
20110201|2011-01-25 13:00,25,623.5,623.75,623.5,623.75,6
20110201|2011-01-25 13:30,25,623.7,624.2,623.7,623.7,12
20110201|2011-01-25 14:30,25,623.7,623.7,623.7,623.7,8
20110201|2011-01-26 07:00,26,628.9,628.9,628.9,628.9,2
20110201|2011-01-26 07:30,26,627.5,627.65,627.05,627.05,11
20110201|2011-01-26 08:00,26,627.3,628.7,627.3,628.7,11
20110201|2011-01-26 08:30,26,628.25,628.25,627,627,7
20110201|2011-01-26 09:00,26,627,628.4,627,628.4,3
20110201|2011-01-26 09:30,26,628.75,628.75,628.75,628.75,1
20110201|2011-01-26 10:00,26,629,629,629,629,3
20110201|2011-01-26 10:30,26,630.7,631.85,630.7,631.8,31
20110201|2011-01-26 11:30,26,632.9,632.9,632.9,632.9,5
20110201|2011-01-26 12:30,26,635.4,635.4,635.4,635.4,24
20110201|2011-01-26 13:00,26,634.5,635.95,634.5,635.95,8
20110201|2011-01-26 13:30,26,636.1,636.4,634.95,636.4,18
20110201|2011-01-26 14:00,26,636.4,636.4,636.4,636.4,5
20110201|2011-01-26 14:30,26,637,637.7,636.95,637.6,24
20110201|2011-01-26 15:00,26,636.7,636.7,636.7,636.7,1
20110201|2011-01-27 05:30,27,637,637,637,637,6
20110201|2011-01-27 08:00,27,636.85,637.4,636.85,637.4,19
20110201|2011-01-27 08:30,27,637.7,637.7,636.25,636.6,11
20110201|2011-01-27 09:00,27,637.4,637.4,637.4,637.4,12
20110201|2011-01-27 09:30,27,637,637,637,637,2
20110201|2011-01-27 10:00,27,634.4,634.4,631.5,631.5,7
20110201|2011-01-27 10:30,27,631.8,631.8,631.8,631.8,1
20110201|2011-01-27 11:00,27,632.6,632.6,632.6,632.6,1
20110201|2011-01-27 12:00,27,633,633,633,633,5
20110201|2011-01-27 13:30,27,629.65,630.15,629.65,630.15,2
20110201|2011-01-28 07:00,28,632,632,632,632,7
20110201|2011-01-28 07:30,28,633,633,633,633,2
20110201|2011-01-28 08:00,28,633.35,634.25,632.7,632.7,22
20110201|2011-01-28 08:30,28,635.5,635.5,635.5,635.5,2
20110201|2011-01-28 09:00,28,635.85,635.85,635.85,635.85,6
20110201|2011-01-28 09:30,28,636,636.45,636,636.45,9
20110201|2011-01-28 10:00,28,638.45,640.15,638.45,639.7,56
20110201|2011-01-28 10:30,28,638.2,640.15,638.2,640.15,51
20110201|2011-01-28 11:00,28,642.9,642.9,642.9,642.9,1
20110201|2011-01-28 11:30,28,642.7,643.65,642.7,643.65,18
20110201|2011-01-28 12:00,28,641.45,641.45,640.45,640.45,18
20110201|2011-01-28 12:30,28,641.05,641.05,641.05,641.05,9
20110201|2011-01-28 13:00,28,642.25,642.35,641.1,641.1,12
20110201|2011-01-28 13:30,28,642.05,643.1,642.05,642.65,3
20110201|2011-01-31 06:30,31,644.9,644.9,644.9,644.9,2
20110201|2011-01-31 07:30,31,644.25,645.2,643.9,645.2,8
20110201|2011-01-31 08:00,31,643.6,644.2,641.45,641.45,72
20110201|2011-01-31 08:30,31,642.3,643.05,642.15,642.9,10
20110201|2011-01-31 09:00,31,642.1,644.2,642.1,644.2,16
20110201|2011-01-31 09:30,31,645.2,645.2,645.2,645.2,44
20110201|2011-01-31 10:00,31,646.65,647.65,646.45,647.65,14
20110201|2011-01-31 10:30,31,648,648.05,647.65,648.05,4
20110201|2011-01-31 11:00,31,652.2,652.45,652.2,652.45,2
20110201|2011-01-31 11:30,31,653.65,654.1,653.3,653.3,6
20110201|2011-01-31 12:00,31,654.2,654.2,654.2,654.2,2
20110201|2011-01-31 13:00,31,657.1,658.3,655.6,655.6,175
20110201|2011-01-31 13:30,31,655.75,655.95,655.15,655.4,70
20110201|2011-02-01 03:00,1,655.5,655.5,655.5,655.5,5
20110201|2011-02-01 05:30,1,653.5,653.5,653.5,653.5,1
20110201|2011-02-01 07:00,1,654.5,654.5,654.5,654.5,4
20110201|2011-02-01 07:30,1,654,654.5,652,653.4,236
20110201|2011-02-01 08:00,1,654.2,656.1,653.5,655.8,48
20110201|2011-02-01 08:30,1,656.85,656.85,655.9,656.55,21
20110201|2011-02-01 09:00,1,657.25,657.25,655,656.2,49
20110201|2011-02-01 09:30,1,655.4,656,655.4,656,3
20110201|2011-02-01 10:00,1,655.75,656,655.3,655.35,4
20110201|2011-02-01 10:30,1,656.2,656.4,655.85,655.85,3
20110201|2011-02-01 11:00,1,654.85,656.5,654.85,656.5,4
20110201|2011-02-01 11:30,1,657,658.05,656.9,658.05,13
20110201|2011-02-01 12:00,1,658,658,658,658,1
20110201|2011-02-01 12:30,1,656.95,656.95,656.95,656.95,5
20110201|2011-02-01 13:00,1,655.6,656.6,655.6,655.85,37
20110201|2011-02-01 14:00,1,654.45,654.7,654.45,654.7,5
20110201|2011-02-02 03:00,2,654.5,654.5,654.5,654.5,1
20110201|2011-02-02 06:00,2,654.5,654.5,654.5,654.5,1
20110201|2011-02-02 07:30,2,657.1,657.4,657.1,657.4,6
20110201|2011-02-02 08:00,2,658.9,659.5,658.45,658.45,44
20110201|2011-02-02 08:30,2,658.2,659.7,658.2,659.7,36
20110201|2011-02-02 09:00,2,660,660,660,660,30
20110201|2011-02-02 09:30,2,659.45,659.45,659.45,659.45,1
20110201|2011-02-02 10:30,2,658.55,658.55,658.4,658.4,23
20110201|2011-02-02 11:00,2,655.8,655.8,655.8,655.8,10
20110201|2011-02-02 11:30,2,654.8,656.35,654.8,656.35,5
20110201|2011-02-02 13:00,2,658.3,658.3,658.3,658.3,1
20110201|2011-02-02 13:30,2,659.85,659.85,658.95,659.65,8
20110201|2011-02-03 04:30,3,660.1,660.1,660.1,660.1,20
20110201|2011-02-03 08:00,3,661,661.6,661,661.6,3
20110201|2011-02-03 08:30,3,661.5,661.5,661,661,2
20110201|2011-02-03 09:00,3,656.7,656.7,655.8,655.8,80
20110201|2011-02-03 12:00,3,654,654,654,654,63
20110201|2011-02-03 13:00,3,655.35,655.35,655,655,2
20110201|2011-02-03 13:30,3,654.9,655.15,654.85,655,12
20110201|2011-02-04 07:30,4,656,656,656,656,63
20110201|2011-02-04 08:00,4,657.75,658.1,657.75,658.1,11
20110201|2011-02-04 08:30,4,657.75,658,657.75,658,18
20110201|2011-02-04 09:30,4,656.55,656.55,650.8,650.8,96
20110201|2011-02-04 10:30,4,646.4,646.4,646.4,646.4,3
20110201|2011-02-04 12:30,4,649.8,649.8,649.8,649.8,8
20110201|2011-02-04 13:00,4,647.5,647.8,647.5,647.75,20
20110201|2011-02-04 13:30,4,647.9,647.9,647.9,647.9,9
20110201|2011-02-04 14:00,4,647.75,647.75,647.75,647.75,3
20110201|2011-02-07 07:30,7,649.55,649.55,648.6,648.6,9
20110201|2011-02-07 08:00,7,648,650.85,648,650.85,27
20110201|2011-02-07 08:30,7,649,649.45,648.45,648.45,8
20110201|2011-02-07 09:00,7,648,648,648,648,1
20110201|2011-02-07 09:30,7,648.7,649.15,648.7,648.8,23
20110201|2011-02-07 10:30,7,648.25,648.25,648.2,648.2,11
20110201|2011-02-07 11:00,7,647.75,647.75,645,645,17
20110201|2011-02-07 12:00,7,643.65,643.65,643.65,643.65,1
20110201|2011-02-07 13:30,7,643.1,643.4,643.1,643.25,36
20110201|2011-02-08 07:30,8,639.35,639.35,639.35,639.35,1
20110201|2011-02-08 08:00,8,636.95,640.4,636.95,640.4,219
20110201|2011-02-08 08:30,8,640.45,640.85,639,640.6,8
20110201|2011-02-08 09:00,8,642,644,641.8,644,5
20110201|2011-02-08 09:30,8,644.25,644.25,644.25,644.25,1
20110201|2011-02-08 10:00,8,646.5,646.5,646.5,646.5,7
20110201|2011-02-08 10:30,8,647,647,646,646,6
20110201|2011-02-08 11:00,8,646.4,646.4,646.4,646.4,4
20110201|2011-02-08 11:30,8,643.1,643.1,643.1,643.1,1
20110201|2011-02-08 12:00,8,643.1,643.1,643.1,643.1,9
20110201|2011-02-08 13:30,8,643.7,645.2,643.7,645.2,63
20110201|2011-02-08 14:00,8,644.9,644.9,644.9,644.9,5
20110201|2011-02-09 06:00,9,645.6,645.6,645.6,645.6,1
20110201|2011-02-09 07:30,9,648.1,649.1,646.25,646.25,124
20110201|2011-02-09 08:00,9,646,646.5,646,646.5,4
20110201|2011-02-09 08:30,9,647.8,648.25,647.1,648.25,9
20110201|2011-02-09 09:00,9,649.5,650.25,649.5,650.25,2
20110201|2011-02-09 09:30,9,647,647.25,644.7,644.7,9
20110201|2011-02-09 10:00,9,645.05,646.95,645.05,646.95,2
20110201|2011-02-09 10:30,9,645.7,645.7,645.15,645.15,8
20110201|2011-02-09 11:00,9,644.85,644.85,644.5,644.5,5
20110201|2011-02-09 13:00,9,648.75,648.75,648.75,648.75,50
20110201|2011-02-09 13:30,9,648.55,649.15,648.55,649.15,37
20110201|2011-02-10 07:30,10,647.8,647.8,646.5,647,9
20110201|2011-02-10 08:00,10,648.2,648.5,648.2,648.5,3
20110201|2011-02-10 08:30,10,646.65,650.25,646.45,650.25,17
20110201|2011-02-10 09:00,10,650.45,650.45,647.85,647.85,9
20110201|2011-02-10 09:30,10,648.55,648.55,647.7,648.2,88
20110201|2011-02-10 10:00,10,650.5,650.5,650.5,650.5,1
20110201|2011-02-10 11:00,10,649.2,649.2,649.2,649.2,1
20110201|2011-02-10 12:00,10,647.9,647.9,647.9,647.9,3
20110201|2011-02-10 12:30,10,648.85,648.85,648.85,648.85,3
20110201|2011-02-10 13:30,10,645.4,646.45,645.4,646.45,7
20110201|2011-02-10 14:00,10,646.75,646.75,646.75,646.75,1
20110201|2011-02-11 07:00,11,648.95,648.95,648.9,648.9,2
20110201|2011-02-11 08:00,11,646,646,646,646,6
20110201|2011-02-11 08:30,11,645.45,645.45,645.2,645.2,66
20110201|2011-02-11 09:00,11,646.65,646.65,645.65,645.65,9
20110201|2011-02-11 10:00,11,642.2,642.2,642.2,642.2,1
20110201|2011-02-11 11:00,11,643.1,643.1,640.25,640.25,11
20110201|2011-02-11 11:30,11,640.25,640.25,640.25,640.25,6
20110201|2011-02-11 12:00,11,642.25,642.25,642.25,642.25,4
20110201|2011-02-11 13:30,11,641.65,642,641.65,641.75,14
20110201|2011-02-11 14:30,11,642.3,642.3,642.3,642.3,1
20110201|2011-02-14 07:30,14,644.4,644.4,643.3,643.3,4
20110201|2011-02-14 08:00,14,644.25,645,644.25,645,15
20110201|2011-02-14 13:30,14,644.6,644.7,644.55,644.55,3
20110201|2011-02-14 14:00,14,644.55,644.55,644.55,644.55,1
20110201|2011-02-15 07:30,15,647.35,647.35,647.35,647.35,1
20110201|2011-02-15 08:00,15,646.45,646.45,644.7,644.7,3
20110201|2011-02-15 08:30,15,644.7,645,644.65,645,9
20110201|2011-02-15 09:00,15,645.55,646.25,645,645,33
20110201|2011-02-15 10:00,15,645,645,645,645,1
20110201|2011-02-15 11:00,15,641.2,641.2,641.2,641.2,1
20110301|2011-01-24 09:00,24,639.35,639.35,639.35,639.35,5
20110301|2011-02-07 04:00,7,658.5,658.5,658.5,658.5,2
20110301|2011-02-07 08:00,7,658.5,658.5,658.5,658.5,2
20110301|2011-02-07 08:30,7,658,658.25,658,658,3
20110301|2011-02-07 10:30,7,658.5,658.5,658.35,658.35,8
20110301|2011-02-08 03:00,8,653,653,653,653,3
20110301|2011-02-08 08:00,8,649.15,649.15,649.15,649.15,2
20110301|2011-02-08 08:30,8,648.6,649.4,648.6,649.05,4
20110301|2011-02-08 10:00,8,656.85,656.85,656.35,656.35,22
20110301|2011-02-08 10:30,8,656.35,656.35,656.3,656.3,22
20110301|2011-02-08 14:30,8,655.95,655.95,655.95,655.95,5
20110301|2011-02-09 08:00,9,658.5,658.5,657.5,657.5,5
20110301|2011-02-09 08:30,9,656.75,658.5,656.45,656.45,10
20110301|2011-02-09 10:30,9,656.3,656.3,656.3,656.3,1
20110301|2011-02-09 13:30,9,660.25,661,660.25,660.8,35
20110301|2011-02-09 14:30,9,660.85,660.85,660.85,660.85,60
20110301|2011-02-10 08:00,10,657.8,658.9,657.6,657.6,91
20110301|2011-02-10 08:30,10,656.2,658.85,656.2,658.85,7
20110301|2011-02-10 09:00,10,659.95,659.95,659,659,18
20110301|2011-02-10 09:30,10,659.5,660.15,659.5,660.15,65
20110301|2011-02-10 10:30,10,661.05,661.3,661.05,661.05,63
20110301|2011-02-10 11:30,10,658.25,658.25,658.25,658.25,1
20110301|2011-02-10 13:30,10,656.9,656.9,655.75,656.3,3
20110301|2011-02-11 07:00,11,657.7,657.8,657.7,657.8,2
20110301|2011-02-11 07:30,11,657.5,657.5,657.5,657.5,1
20110301|2011-02-11 08:00,11,656.8,657.35,656.8,657,7
20110301|2011-02-11 08:30,11,656.2,656.25,656.2,656.25,34
20110301|2011-02-11 09:30,11,656.35,656.35,656.05,656.2,4
20110301|2011-02-11 10:00,11,656.85,656.85,655,655.05,11
20110301|2011-02-11 11:00,11,651.9,651.9,651,651,10
20110301|2011-02-11 12:00,11,651.85,653,651.85,653,3
20110301|2011-02-11 13:30,11,653,653.3,653,653.3,16
20110301|2011-02-14 07:30,14,656,657.25,656,656.95,9
20110301|2011-02-14 08:00,14,656.75,657.45,655.75,655.75,30
20110301|2011-02-14 08:30,14,657.25,657.25,657.25,657.25,1
20110301|2011-02-14 09:00,14,662,662,662,662,3
20110301|2011-02-14 09:30,14,662.3,662.3,662.3,662.3,4
20110301|2011-02-14 10:00,14,660.95,660.95,660.95,660.95,2
20110301|2011-02-14 11:00,14,661.3,661.3,661.3,661.3,1
20110301|2011-02-14 13:00,14,656.45,656.45,656.45,656.45,1
20110301|2011-02-14 13:30,14,657.15,657.5,656.5,656.5,33
20110301|2011-02-15 05:30,15,659.3,659.3,659.3,659.3,1
20110301|2011-02-15 08:00,15,656.8,656.8,656.8,656.8,1
20110301|2011-02-15 08:30,15,655.25,656.5,655.25,656.25,7
20110301|2011-02-15 09:00,15,656.8,656.8,655.85,655.85,5
20110301|2011-02-15 10:00,15,656.6,657.1,656.6,657.1,18
20110301|2011-02-15 10:30,15,653.75,653.75,653.75,653.75,2
20110301|2011-02-15 11:00,15,653.4,653.4,649.5,649.5,16
20110301|2011-02-15 12:30,15,647.2,648.2,647.2,647.7,32
20110301|2011-02-15 13:00,15,648.2,649,648,649,35
20110301|2011-02-16 02:30,16,650,650,650,650,28
20110301|2011-02-16 07:00,16,651.9,651.9,651.9,651.9,1
20110301|2011-02-16 07:30,16,653,653,651,651.75,11
20110301|2011-02-16 08:00,16,653,653.5,653,653.5,5
20110301|2011-02-16 08:30,16,653,653,652,652,2
20110301|2011-02-16 09:00,16,652.5,653,652.4,652.5,15
20110301|2011-02-16 09:30,16,652,652,652,652,2
20110301|2011-02-16 10:00,16,652.8,653,651.35,651.35,9
20110301|2011-02-16 10:30,16,656.4,657.85,656.4,657.85,6
20110301|2011-02-16 11:00,16,656,656,656,656,1
20110301|2011-02-16 12:30,16,655.2,655.2,655.2,655.2,33
20110301|2011-02-16 13:00,16,654.3,654.3,653.45,653.45,68
20110301|2011-02-16 13:30,16,654.35,655.35,654.35,654.45,20
20110301|2011-02-17 07:30,17,657.7,657.7,657.7,657.7,1
20110301|2011-02-17 08:00,17,657,657,657,657,3
20110301|2011-02-17 09:30,17,656.25,657.15,656.25,657.15,6
20110301|2011-02-17 10:00,17,657.4,657.5,657.4,657.5,26
20110301|2011-02-17 11:30,17,658.5,658.5,658.4,658.4,2
20110301|2011-02-17 12:00,17,660.05,660.05,660.05,660.05,1
20110301|2011-02-17 13:00,17,659.2,659.2,659.2,659.2,1
20110301|2011-02-17 13:30,17,658,658,658,658,1
20110301|2011-02-18 07:30,18,655.8,657.25,655.8,656.9,54
20110301|2011-02-18 08:00,18,656.75,657.75,656.2,656.2,109
20110301|2011-02-18 10:30,18,661.6,661.6,661.6,661.6,1
20110301|2011-02-18 13:00,18,657,657.4,657,657.2,23
20110301|2011-02-18 13:30,18,657.75,657.75,657.2,657.2,15
20110301|2011-02-22 07:30,22,679.75,680,679.75,680,3
20110301|2011-02-22 08:00,22,680,680,678.1,678.5,17
20110301|2011-02-22 08:30,22,677,677,676.15,676.5,7
20110301|2011-02-22 09:00,22,673,673,672.3,672.3,27
20110301|2011-02-22 10:00,22,670,670,670,670,8
20110301|2011-02-22 13:30,22,670.2,670.2,668.75,668.75,14
20110301|2011-02-23 04:30,23,669.5,669.5,669.5,669.5,1
20110301|2011-02-23 07:30,23,673.5,673.5,673.5,673.5,29
20110301|2011-02-23 08:00,23,673.5,673.7,671.75,673.5,10
20110301|2011-02-23 08:30,23,674.5,680.5,674.5,680.5,7
20110301|2011-02-23 09:00,23,678.15,678.15,677.5,677.5,11
20110301|2011-02-23 09:30,23,678.45,679.2,678.45,679.2,5
20110301|2011-02-23 10:00,23,679.95,681.65,679.95,681.65,4
20110301|2011-02-23 10:30,23,683.2,684.2,682.45,682.45,32
20110301|2011-02-23 11:00,23,687.5,688.5,686.5,688.5,46
20110301|2011-02-23 11:30,23,688.9,689.7,688.3,688.3,46
20110301|2011-02-23 12:00,23,688.6,688.6,688.6,688.6,27
20110301|2011-02-23 12:30,23,686.8,687.2,686.25,687.2,33
20110301|2011-02-23 13:00,23,686.8,686.8,685.75,685.75,42
20110301|2011-02-23 13:30,23,686.05,686.05,683.85,683.85,17
20110301|2011-02-24 07:30,24,693,693,693,693,6
20110301|2011-02-24 08:00,24,691.45,691.45,688.7,690.45,23
20110301|2011-02-24 08:30,24,690.6,693.85,690.6,691.6,75
20110301|2011-02-24 09:00,24,688.95,688.95,688.8,688.8,5
20110301|2011-02-24 09:30,24,689,689,688.4,689,3
20110301|2011-02-24 10:00,24,686.2,686.6,685.15,685.85,18
20110301|2011-02-24 10:30,24,690,690.5,690,690.5,2
20110301|2011-02-24 11:00,24,690.15,690.15,690.15,690.15,1
20110301|2011-02-24 11:30,24,691.5,691.5,690.15,690.15,4
20110301|2011-02-24 12:30,24,692,692,692,692,2
20110301|2011-02-24 13:00,24,685,685,681.2,681.45,356
20110301|2011-02-24 13:30,24,682.25,682.25,679.5,679.5,110
20110301|2011-02-24 14:00,24,679.6,679.9,679.6,679.9,3
20110301|2011-02-25 04:30,25,681.55,681.55,681.55,681.55,1
20110301|2011-02-25 07:30,25,680,680.3,680,680.3,92
20110301|2011-02-25 08:00,25,685.3,685.3,682.05,682.75,39
20110301|2011-02-25 08:30,25,682.95,683.3,682.95,683.15,11
20110301|2011-02-25 09:00,25,683.1,683.1,683.1,683.1,1
20110301|2011-02-25 10:00,25,688.1,689.2,688.1,689.2,118
20110301|2011-02-25 10:30,25,688.15,688.15,688.15,688.15,1
20110301|2011-02-25 12:30,25,689.7,692.4,689.7,692.4,171
20110301|2011-02-25 13:00,25,690.8,690.8,690.8,690.8,40
20110301|2011-02-25 13:30,25,691.1,691.5,691.1,691.5,10
20110301|2011-02-28 06:00,28,693,693,693,693,1
20110301|2011-02-28 06:30,28,693,693,693,693,13
20110301|2011-02-28 07:00,28,691,691,690,690,7
20110301|2011-02-28 07:30,28,691.8,691.8,691.15,691.15,61
20110301|2011-02-28 08:00,28,690,691.5,689.1,690.95,40
20110301|2011-02-28 08:30,28,690.5,690.5,689.5,689.5,4
20110301|2011-02-28 09:00,28,690.75,690.75,690.75,690.75,2
20110301|2011-02-28 09:30,28,691.5,693.2,691.5,693.2,2
20110301|2011-02-28 10:30,28,692.35,693,691.1,691.1,4
20110301|2011-02-28 11:00,28,692,692,692,692,1
20110301|2011-02-28 11:30,28,693.25,693.25,692.5,692.5,2
20110301|2011-02-28 12:30,28,693.75,693.75,693.75,693.75,12
20110301|2011-02-28 13:00,28,694.5,695,690.8,691.3,71
20110301|2011-02-28 13:30,28,691.9,692.3,691.65,692.3,24
20110301|2011-02-28 14:00,28,691.3,691.3,691.3,691.3,2
20110301|2011-03-01 07:30,1,695.4,695.4,694.55,694.55,8
20110301|2011-03-01 08:00,1,695.65,696.5,695,696.5,119
20110301|2011-03-01 08:30,1,696.7,700.3,696.7,700.3,131
20110301|2011-03-01 09:00,1,697,697,697,697,3
20110301|2011-03-01 09:30,1,697,697.05,697,697.05,2
20110301|2011-03-01 10:30,1,699.65,699.65,699.65,699.65,1
20110301|2011-03-01 11:30,1,699.45,699.45,697.85,697.95,14
20110301|2011-03-01 12:00,1,698.35,698.35,698.35,698.35,1
20110301|2011-03-01 13:00,1,702.25,702.25,702.25,702.25,1
20110301|2011-03-01 13:30,1,702.4,702.4,702.4,702.4,1
20110301|2011-03-02 07:30,2,707.5,709,707.5,709,9
20110301|2011-03-02 08:00,2,708,708,705.85,706.75,8
20110301|2011-03-02 08:30,2,707.7,707.7,707.7,707.7,3
20110301|2011-03-02 09:00,2,705.55,707.4,705.45,707.4,38
20110301|2011-03-02 09:30,2,706.9,707.3,705,707.3,10
20110301|2011-03-02 11:00,2,712,712,712,712,1
20110301|2011-03-02 11:30,2,711,711,711,711,1
20110301|2011-03-02 12:30,2,713.5,713.5,712.1,712.1,26
20110301|2011-03-02 13:00,2,712.1,712.1,712.1,712.1,1
20110301|2011-03-02 13:30,2,711.8,713.05,710.5,710.5,25
20110301|2011-03-03 06:30,3,708,708,708,708,4
20110301|2011-03-03 07:30,3,706,707.4,706,707.35,115
20110301|2011-03-03 08:00,3,706.9,709,706.9,709,11
20110301|2011-03-03 08:30,3,709.25,709.25,709.25,709.25,2
20110301|2011-03-03 09:00,3,710.7,710.7,710.7,710.7,12
20110301|2011-03-03 09:30,3,710.65,710.65,708,708,2
20110301|2011-03-03 10:00,3,709.55,709.55,709.55,709.55,1
20110301|2011-03-03 11:00,3,706.85,707.5,706.6,706.7,10
20110301|2011-03-03 11:30,3,707.4,707.4,704.7,705.55,149
20110301|2011-03-03 13:00,3,708.6,711.4,708.6,711.35,213
20110301|2011-03-03 13:30,3,711.4,711.5,711.25,711.5,105
20110301|2011-03-03 14:00,3,711.7,711.7,711.7,711.7,1
20110301|2011-03-03 14:30,3,711.55,711.55,711.55,711.55,1
20110301|2011-03-04 07:30,4,717.7,717.9,717.7,717.9,23
20110301|2011-03-04 08:00,4,718.3,718.3,716.4,717.65,7
20110301|2011-03-04 08:30,4,718.3,719.1,717.8,719.1,24
20110301|2011-03-04 09:00,4,719.3,719.3,719.3,719.3,1
20110301|2011-03-04 09:30,4,718.2,718.2,718.2,718.2,1
20110301|2011-03-04 10:00,4,717.6,717.6,717,717,2
20110301|2011-03-04 11:00,4,717.75,717.75,717.35,717.35,3
20110301|2011-03-04 11:30,4,719.6,719.6,719.6,719.6,1
20110301|2011-03-04 13:00,4,719.8,719.8,718.9,718.9,16
20110301|2011-03-04 13:30,4,720.15,720.15,719.05,719.35,7
20110301|2011-03-07 02:30,7,719.5,719.5,719.5,719.5,1
20110301|2011-03-07 07:30,7,729,730,728.65,730,133
20110301|2011-03-07 08:00,7,725.5,726,724.5,724.5,23
20110301|2011-03-07 08:30,7,725.2,725.2,722.15,723.75,13
20110301|2011-03-07 09:00,7,722.95,723.7,722.95,723.7,6
20110301|2011-03-07 09:30,7,724.85,724.85,724.3,724.7,10
20110301|2011-03-07 10:00,7,723.35,723.35,723.35,723.35,4
20110301|2011-03-07 10:30,7,720.55,720.55,719,719,5
20110301|2011-03-07 11:00,7,720.5,720.5,720.5,720.5,1
20110301|2011-03-07 11:30,7,721.3,721.3,721.3,721.3,1
20110301|2011-03-07 13:00,7,718,718.6,716.4,718.1,166
20110301|2011-03-07 13:30,7,716.95,718.4,716.85,717.25,37
20110301|2011-03-07 14:30,7,717.2,717.2,717.2,717.2,1
20110301|2011-03-08 07:30,8,714,715.55,713.7,715.55,367
20110301|2011-03-08 08:00,8,713.5,714,713.05,714,23
20110301|2011-03-08 08:30,8,712.4,712.5,708.3,708.3,55
20110301|2011-03-08 09:00,8,711.4,711.4,711.4,711.4,2
20110301|2011-03-08 09:30,8,712.45,712.45,712.45,712.45,1
20110301|2011-03-08 10:00,8,712.1,714.05,712.1,713.75,24
20110301|2011-03-08 10:30,8,713.8,713.8,709.8,709.95,50
20110301|2011-03-08 11:30,8,712.7,712.7,712.7,712.7,1
20110301|2011-03-08 12:00,8,712,712,712,712,2
20110301|2011-03-08 12:30,8,711.2,711.2,711.2,711.2,1
20110301|2011-03-08 13:00,8,712.45,712.45,710.6,711.25,47
20110301|2011-03-08 13:30,8,711.35,712.35,711.25,711.5,47
20110301|2011-03-09 07:30,9,715.3,715.3,715.3,715.3,17
20110301|2011-03-09 08:00,9,715.7,717.45,715.7,716.55,17
20110301|2011-03-09 08:30,9,716.25,716.25,716,716.25,17
20110301|2011-03-09 09:00,9,714.95,714.95,714.95,714.95,1
20110301|2011-03-09 09:30,9,716.65,716.65,715.65,715.75,6
20110301|2011-03-09 10:00,9,713.3,713.75,713.3,713.75,2
20110301|2011-03-09 10:30,9,711.8,711.8,711.8,711.8,1
20110301|2011-03-09 11:00,9,712.35,712.35,712.35,712.35,1
20110301|2011-03-09 11:30,9,710.15,710.15,710.15,710.15,1
20110301|2011-03-09 12:00,9,712.05,712.05,712.05,712.05,1
20110301|2011-03-09 12:30,9,713.05,714.5,713.05,713.5,4
20110301|2011-03-09 13:00,9,712.05,713.05,710.95,713,115
20110301|2011-03-09 13:30,9,712.9,713.4,712.3,712.35,48
20110301|2011-03-10 04:00,10,707.5,707.5,707.5,707.5,5
20110301|2011-03-10 07:00,10,706.05,706.25,706.05,706.25,2
20110301|2011-03-10 07:30,10,704.35,704.35,703.5,703.5,16
20110301|2011-03-10 08:00,10,703.9,704.6,703.9,704.6,3
20110301|2011-03-10 08:30,10,703.4,703.4,700.6,700.6,42
20110301|2011-03-10 09:00,10,700.6,700.6,697.1,697.1,39
20110301|2011-03-10 09:30,10,697.25,697.25,695.95,695.95,66
20110301|2011-03-10 10:00,10,698.4,698.4,698.4,698.4,3
20110301|2011-03-10 11:00,10,698.4,698.4,698.4,698.4,1
20110301|2011-03-10 11:30,10,700.05,700.1,699.4,700.1,17
20110301|2011-03-10 12:00,10,700.45,700.45,700.45,700.45,1
20110301|2011-03-10 13:00,10,705.45,705.95,703.6,703.8,349
20110301|2011-03-10 13:30,10,703.7,703.95,703.3,703.75,76
20110301|2011-03-11 07:30,11,689,689.4,689,689.4,28
20110301|2011-03-11 08:00,11,689.5,690.6,689.3,690.6,31
20110301|2011-03-11 08:30,11,692.25,692.75,692.25,692.75,2
20110301|2011-03-11 09:00,11,693.55,695.15,692,693.5,49
20110301|2011-03-11 09:30,11,694.8,694.8,692,692,2
20110301|2011-03-11 10:00,11,694.95,695.35,694.95,695.35,2
20110301|2011-03-11 10:30,11,694.85,696.3,694.8,696.3,14
20110301|2011-03-11 11:00,11,697.55,697.95,697.55,697.95,2
20110301|2011-03-11 11:30,11,698,698,696.3,696.3,2
20110301|2011-03-11 12:30,11,696.4,696.4,696.4,696.4,1
20110301|2011-03-11 13:00,11,698,698,695.9,696.3,116
20110301|2011-03-11 13:30,11,696.3,696.45,696.2,696.45,14
20110301|2011-03-14 07:30,14,687.1,687.1,687.1,687.1,4
20110301|2011-03-14 08:30,14,695,695,695,695,1
20110301|2011-03-14 09:00,14,694.8,695.25,694.8,695,4
20110301|2011-03-14 09:30,14,692.7,692.7,692.7,692.7,1
20110301|2011-03-14 13:30,14,695.85,695.85,695.85,695.85,4
20110301|2011-03-15 09:00,15,672,672,672,672,1
20110301|2011-03-15 09:30,15,674.5,674.5,674.5,674.5,5
20110301|2011-03-15 10:30,15,676.9,676.9,676.9,676.9,3
20110401|2011-02-17 10:00,17,666.3,666.3,666.3,666.3,3
20110401|2011-02-24 08:00,24,698.15,698.15,698.15,698.15,1
20110401|2011-02-24 08:30,24,697.9,697.9,697.9,697.9,1
20110401|2011-02-24 10:00,24,691.8,691.8,691.8,691.8,2
20110401|2011-02-24 13:00,24,691,691,691,691,1
20110401|2011-03-01 09:00,1,704,704,704,704,1
20110401|2011-03-04 14:00,4,725,725,725,725,1
20110401|2011-03-07 08:30,7,731,731,731,731,2
20110401|2011-03-07 13:30,7,723.85,723.85,723,723,2
20110401|2011-03-08 03:30,8,717.5,717.5,717.5,717.5,5
20110401|2011-03-08 07:30,8,719,720.55,719,720.55,24
20110401|2011-03-08 08:00,8,719.4,719.5,719.4,719.5,15
20110401|2011-03-08 08:30,8,716.05,716.05,716.05,716.05,1
20110401|2011-03-08 10:30,8,714.6,714.65,714.6,714.65,36
20110401|2011-03-08 14:30,8,715.45,715.45,715.45,715.45,1
20110401|2011-03-09 08:00,9,722.35,722.35,721.3,722.1,7
20110401|2011-03-09 11:30,9,715.7,715.7,715.7,715.7,1
20110401|2011-03-09 12:00,9,717,717,717,717,1
20110401|2011-03-10 04:00,10,715,715,715,715,1
20110401|2011-03-10 06:30,10,710.3,710.3,708.1,708.1,4
20110401|2011-03-10 07:00,10,710.45,710.45,710.25,710.25,2
20110401|2011-03-10 07:30,10,708.65,708.65,708.5,708.5,4
20110401|2011-03-10 08:00,10,708.25,710.5,708.05,710.45,109
20110401|2011-03-10 08:30,10,710.45,710.45,705.6,705.6,41
20110401|2011-03-10 09:00,10,705.45,705.5,705.45,705.5,7
20110401|2011-03-10 09:30,10,702.35,702.65,702.35,702.65,65
20110401|2011-03-10 11:00,10,704.4,704.4,704.4,704.4,1
20110401|2011-03-10 13:30,10,708.5,708.5,708.5,708.5,1
20110401|2011-03-11 02:00,11,708.95,708.95,708.95,708.95,1
20110401|2011-03-11 07:30,11,694.1,694.1,692.4,693,27
20110401|2011-03-11 08:00,11,695,695,694.25,694.8,26
20110401|2011-03-11 08:30,11,697.95,698.45,697.95,698.45,3
20110401|2011-03-11 09:00,11,697.4,699.4,697.4,699.4,47
20110401|2011-03-11 09:30,11,698.1,698.1,698.1,698.1,1
20110401|2011-03-11 10:00,11,697.65,697.65,697.65,697.65,1
20110401|2011-03-11 10:30,11,700,701.75,699.2,701.75,17
20110401|2011-03-11 11:00,11,702.3,702.3,702.3,702.3,5
20110401|2011-03-11 11:30,11,701.9,701.9,701.75,701.75,5
20110401|2011-03-11 12:30,11,702.45,702.45,702.45,702.45,1
20110401|2011-03-14 03:00,14,700.6,700.6,700.6,700.6,1
20110401|2011-03-14 07:30,14,694.2,694.2,694,694,5
20110401|2011-03-14 08:00,14,694,694,694,694,2
20110401|2011-03-14 09:00,14,699.35,700.55,699,699,19
20110401|2011-03-14 09:30,14,698,698,696.3,696.3,3
20110401|2011-03-14 10:00,14,696.1,696.1,695.2,695.2,2
20110401|2011-03-14 10:30,14,697.4,697.75,697.4,697.75,59
20110401|2011-03-14 11:00,14,698.25,698.8,698,698,46
20110401|2011-03-14 11:30,14,698.25,698.25,698.25,698.25,1
20110401|2011-03-14 12:30,14,698.1,698.1,698.1,698.1,2
20110401|2011-03-14 13:00,14,700.3,700.3,700.2,700.3,3
20110401|2011-03-14 13:30,14,699.6,700,699.6,700,11
20110401|2011-03-14 14:00,14,699.2,700.5,699.2,700.5,3
20110401|2011-03-15 07:30,15,678,678,677,677.2,156
20110401|2011-03-15 08:00,15,678.2,678.7,676,676,29
20110401|2011-03-15 08:30,15,674,674,674,674,147
20110401|2011-03-15 09:00,15,675.3,677.6,675.3,677.6,10
20110401|2011-03-15 09:30,15,676.85,676.85,676.85,676.85,1
20110401|2011-03-15 10:30,15,680.4,680.4,679.5,679.5,34
20110401|2011-03-15 11:30,15,679.75,680.8,679.75,679.85,26
20110401|2011-03-15 12:00,15,679.65,679.95,679.2,679.55,23
20110401|2011-03-15 12:30,15,679.75,679.75,678.8,679.15,12
20110401|2011-03-15 13:30,15,672.5,672.5,672.1,672.3,77
20110401|2011-03-15 14:30,15,672.95,672.95,672.95,672.95,4
20110401|2011-03-16 05:30,16,685.75,685.75,685.75,685.75,1
20110401|2011-03-16 07:00,16,684,684,684,684,5
20110401|2011-03-16 07:30,16,683.9,684,683.4,684,121
20110401|2011-03-16 08:00,16,681.3,681.3,681.3,681.3,48
20110401|2011-03-16 08:30,16,683.35,685,682.7,685,48
20110401|2011-03-16 09:00,16,685.9,685.9,684.55,684.55,2
20110401|2011-03-16 09:30,16,685.7,687.9,685.7,687.7,53
20110401|2011-03-16 10:00,16,683,683.15,680.8,682.15,42
20110401|2011-03-16 10:30,16,683.45,684.3,681.45,682,43
20110401|2011-03-16 11:00,16,682.1,682.1,679.5,679.5,14
20110401|2011-03-16 11:30,16,681.25,682,681.25,682,4
20110401|2011-03-16 13:00,16,678,678,673.55,676.8,68
20110401|2011-03-16 13:30,16,677.35,679.3,676.6,679.25,43
20110401|2011-03-16 14:00,16,679.2,680.1,678.8,679.45,30
20110401|2011-03-16 14:30,16,679.6,680.45,678.3,678.4,114
20110401|2011-03-16 15:00,16,678.4,678.4,678.4,678.4,3
20110401|2011-03-17 06:30,17,689,689,689,689,2
20110401|2011-03-17 07:00,17,689.5,689.5,689.5,689.5,10
20110401|2011-03-17 07:30,17,691.3,691.3,690.8,690.9,3
20110401|2011-03-17 08:00,17,689.9,689.9,689.1,689.2,17
20110401|2011-03-17 08:30,17,690.55,691,690.55,691,9
20110401|2011-03-17 09:00,17,691.7,693.5,691.7,693.5,54
20110401|2011-03-17 09:30,17,694.6,696.75,693.45,696.05,151
20110401|2011-03-17 10:00,17,695.15,695.15,695.15,695.15,1
20110401|2011-03-17 10:30,17,697.4,697.6,696.6,696.6,12
20110401|2011-03-17 11:00,17,697.6,698.35,697.6,698,49
20110401|2011-03-17 11:30,17,697.9,697.9,697.75,697.75,2
20110401|2011-03-17 12:00,17,700.6,700.6,700.6,700.6,1
20110401|2011-03-17 12:30,17,700.2,700.65,700.2,700.65,10
20110401|2011-03-17 13:00,17,701.2,701.2,700,700.2,13
20110401|2011-03-17 13:30,17,702.3,702.3,701.2,701.2,3
20110401|2011-03-17 14:30,17,702.65,702.65,702.65,702.65,1
20110401|2011-03-18 06:00,18,706.95,706.95,706.95,706.95,5
20110401|2011-03-18 06:30,18,710.35,710.55,710.35,710.55,11
20110401|2011-03-18 07:30,18,701.35,703.8,700,703.8,15
20110401|2011-03-18 08:00,18,702.35,702.35,699.7,700.5,16
20110401|2011-03-18 08:30,18,701,703.2,700.75,702.05,39
20110401|2011-03-18 09:00,18,700.95,701.7,700.95,701.7,16
20110401|2011-03-18 09:30,18,701.55,702.6,701.55,702.6,2
20110401|2011-03-18 10:00,18,703.4,704,702.4,704,9
20110401|2011-03-18 10:30,18,704.05,705.15,704.05,705.15,15
20110401|2011-03-18 11:30,18,703.4,703.4,702.25,702.25,4
20110401|2011-03-18 12:00,18,701.55,701.8,699.3,699.3,20
20110401|2011-03-18 12:30,18,698.15,700.75,698.1,700.3,40
20110401|2011-03-18 13:00,18,701.15,701.15,701.15,701.15,1
20110401|2011-03-18 13:30,18,702.9,702.9,702.1,702.5,9
20110401|2011-03-18 14:00,18,702.5,702.5,702.5,702.5,1
20110401|2011-03-20 18:30,21,702.1,702.1,702.1,702.1,2
20110401|2011-03-21 04:30,21,709.7,709.7,709.7,709.7,1
20110401|2011-03-21 05:00,21,710.7,710.7,710.7,710.7,5
20110401|2011-03-21 05:30,21,715.7,715.7,715.7,715.7,1
20110401|2011-03-21 07:30,21,711.6,711.6,710.65,710.85,4
20110401|2011-03-21 08:00,21,711.2,711.2,709,709,32
20110401|2011-03-21 08:30,21,708.4,710.4,708.4,710.15,75
20110401|2011-03-21 09:00,21,709.45,709.45,708,708,15
20110401|2011-03-21 09:30,21,707.3,707.3,707.3,707.3,3
20110401|2011-03-21 10:00,21,708.85,708.85,708.85,708.85,5
20110401|2011-03-21 10:30,21,706.55,707.9,706.55,707.9,7
20110401|2011-03-21 11:00,21,709,709,708.7,708.7,6
20110401|2011-03-21 11:30,21,709.4,709.4,709.4,709.4,1
20110401|2011-03-21 12:00,21,706.35,706.4,706.35,706.4,2
20110401|2011-03-21 12:30,21,707,707,707,707,6
20110401|2011-03-21 13:00,21,708,708,708,708,1
20110401|2011-03-21 13:30,21,708,708.45,707.6,707.85,29
20110401|2011-03-21 14:30,21,706.85,706.85,706.85,706.85,1
20110401|2011-03-22 07:30,22,704.1,704.45,703.65,704.45,25
20110401|2011-03-22 08:00,22,703.1,704.45,703.1,704.45,41
20110401|2011-03-22 09:00,22,704.55,704.55,704.55,704.55,1
20110401|2011-03-22 09:30,22,708.25,708.25,708.25,708.25,2
20110401|2011-03-22 10:00,22,711.05,711.6,711.05,711.6,9
20110401|2011-03-22 10:30,22,711.75,711.75,711.75,711.75,23
20110401|2011-03-22 11:00,22,711.6,712,711.6,712,4
20110401|2011-03-22 12:30,22,712.45,712.45,712.45,712.45,10
20110401|2011-03-22 13:00,22,714.3,714.3,714.3,714.3,1
20110401|2011-03-22 13:30,22,715.35,715.35,715.3,715.35,3
20110401|2011-03-23 07:30,23,716.9,716.9,716.9,716.9,4
20110401|2011-03-23 08:00,23,714.5,716.15,714.45,716.15,6
20110401|2011-03-23 08:30,23,717.55,717.55,717.55,717.55,12
20110401|2011-03-23 09:00,23,717,717,717,717,2
20110401|2011-03-23 09:30,23,716.4,716.4,716.4,716.4,3
20110401|2011-03-23 10:30,23,716,716.35,715.4,715.6,21
20110401|2011-03-23 12:30,23,716.8,716.8,716.8,716.8,10
20110401|2011-03-23 13:00,23,716.7,716.7,716.7,716.7,5
20110401|2011-03-23 13:30,23,716.85,716.85,716.4,716.55,8
20110401|2011-03-24 07:30,24,715.8,716,715.8,716,3
20110401|2011-03-24 08:00,24,714.75,715.75,714.45,715.75,7
20110401|2011-03-24 08:30,24,714.15,714.5,714.15,714.5,15
20110401|2011-03-24 09:00,24,714.8,716,714.8,716,41
20110401|2011-03-24 09:30,24,717.7,717.7,717.7,717.7,3
20110401|2011-03-24 10:30,24,718,718,718,718,1
20110401|2011-03-24 11:00,24,718.9,718.95,718.8,718.8,12
20110401|2011-03-24 13:30,24,718.8,719.3,718.75,718.9,20
20110401|2011-03-24 14:00,24,717.45,717.65,717.45,717.65,2
20110401|2011-03-25 04:00,25,721.75,721.75,721.75,721.75,10
20110401|2011-03-25 07:30,25,719.3,719.3,719.2,719.2,2
20110401|2011-03-25 08:00,25,719.4,720.95,719.2,719.2,17
20110401|2011-03-25 08:30,25,719.2,719.5,718.35,719.5,43
20110401|2011-03-25 09:00,25,719.85,719.85,719.85,719.85,2
20110401|2011-03-25 09:30,25,719.85,719.85,719.85,719.85,2
20110401|2011-03-25 11:30,25,716.5,716.5,716.5,716.5,12
20110401|2011-03-25 12:30,25,718,718,718,718,6
20110401|2011-03-25 13:00,25,717.95,718.75,717.95,718.75,75
20110401|2011-03-25 13:30,25,719.1,719.1,717.65,719,118
20110401|2011-03-25 14:00,25,719.2,719.2,719.2,719.2,2
20110401|2011-03-28 06:30,28,715,715,711.95,711.95,9
20110401|2011-03-28 07:00,28,712,712,712,712,5
20110401|2011-03-28 07:30,28,712.3,713,711.8,712.4,43
20110401|2011-03-28 08:30,28,712,712.8,712,712.8,70
20110401|2011-03-28 09:00,28,715,715,715,715,1
20110401|2011-03-28 09:30,28,715,715,714.05,714.35,21
20110401|2011-03-28 10:00,28,714.6,714.6,714.6,714.6,1
20110401|2011-03-28 11:00,28,714.5,714.5,714.5,714.5,75
20110401|2011-03-28 11:30,28,713.5,713.5,713,713,3
20110401|2011-03-28 13:00,28,713.25,713.25,709.35,709.35,10
20110401|2011-03-28 13:30,28,709.3,709.65,708.9,709.4,35
20110401|2011-03-28 14:00,28,709.25,709.25,709.25,709.25,1
20110401|2011-03-28 15:00,28,709.35,709.35,709.35,709.35,1
20110401|2011-03-29 07:00,29,707.5,707.5,707.5,707.5,2
20110401|2011-03-29 07:30,29,707,707,707,707,1
20110401|2011-03-29 08:00,29,707.7,709.6,707.7,709.55,20
20110401|2011-03-29 08:30,29,708.05,708.05,707.2,707.2,5
20110401|2011-03-29 09:00,29,708.1,709.7,708.1,709.55,25
20110401|2011-03-29 09:30,29,711.5,711.5,711.5,711.5,1
20110401|2011-03-29 10:00,29,712.8,713.35,712.8,713.35,20
20110401|2011-03-29 11:00,29,713.85,713.85,713.85,713.85,1
20110401|2011-03-29 11:30,29,711.35,711.35,711.35,711.35,1
20110401|2011-03-29 13:30,29,712.8,712.9,712.8,712.9,2
20110401|2011-03-29 14:00,29,713.1,713.1,713.1,713.1,3
20110401|2011-03-29 14:30,29,713,713,712.8,712.8,2
20110401|2011-03-30 04:00,30,713,713,713,713,1
20110401|2011-03-30 08:00,30,711.55,712.15,711.55,712.15,8
20110401|2011-03-30 08:30,30,712.1,712.1,711.8,711.8,5
20110401|2011-03-30 10:00,30,711.65,711.65,711.5,711.5,2
20110401|2011-03-30 10:30,30,711.45,712.45,711.45,712.45,7
20110401|2011-03-30 11:00,30,713.15,713.2,713.15,713.2,47
20110401|2011-03-30 13:00,30,710.8,710.8,710.35,710.65,13
20110401|2011-03-30 13:30,30,710.4,710.55,710.4,710.55,3
20110401|2011-03-31 07:30,31,718.2,720.3,718.2,720.3,50
20110401|2011-03-31 08:00,31,721.5,722,721.5,722,4
20110401|2011-03-31 08:30,31,724.7,724.7,724.7,724.7,4
20110401|2011-03-31 09:00,31,723.5,723.75,723.5,723.75,7
20110401|2011-03-31 09:30,31,722,723,722,723,25
20110401|2011-03-31 10:00,31,723,723.3,722.3,722.3,10
20110401|2011-03-31 11:00,31,724,724.5,724,724.5,6
20110401|2011-03-31 12:00,31,725.4,726,725.4,726,7
20110401|2011-03-31 12:30,31,725.85,726.3,725.35,726.3,197
20110401|2011-03-31 13:00,31,726.65,727.45,724.65,727.35,722
20110401|2011-03-31 13:30,31,726.75,727.15,726.35,727.1,46
20110401|2011-04-01 07:30,1,727.4,729.9,727.4,729.9,24
20110401|2011-04-01 08:00,1,730.05,730.05,724.9,725.9,39
20110401|2011-04-01 08:30,1,726.75,726.75,724,724,9
20110401|2011-04-01 09:00,1,724.6,726.15,724.45,724.95,104
20110401|2011-04-01 09:30,1,726.7,727.8,726.7,727.8,29
20110401|2011-04-01 10:00,1,727.8,730.1,727.8,730.1,46
20110401|2011-04-01 10:30,1,730,730,730,730,1
20110401|2011-04-01 12:00,1,729,729,729,729,1
20110401|2011-04-01 13:00,1,731.05,731.55,731.05,731.55,10
20110401|2011-04-01 13:30,1,731.8,731.8,731.15,731.45,50
20110401|2011-04-01 14:00,1,731.4,731.5,731.4,731.5,28
20110401|2011-04-04 05:30,4,732.8,732.8,732.8,732.8,2
20110401|2011-04-04 07:30,4,735.2,735.2,735.2,735.2,1
20110401|2011-04-04 08:00,4,733.5,734.8,733.2,733.35,57
20110401|2011-04-04 08:30,4,733.9,733.9,733.7,733.85,26
20110401|2011-04-04 09:00,4,734.2,734.7,734.2,734.7,8
20110401|2011-04-04 09:30,4,734.3,734.95,734,734.3,24
20110401|2011-04-04 10:00,4,734.7,735.6,734.2,735.6,70
20110401|2011-04-04 10:30,4,736.35,736.9,735.5,735.65,10
20110401|2011-04-04 11:30,4,735.55,735.55,735.55,735.55,1
20110401|2011-04-04 12:30,4,735.9,735.9,735.35,735.35,4
20110401|2011-04-04 13:00,4,736.7,737.5,736.7,737.5,6
20110401|2011-04-04 13:30,4,738.45,738.75,738.2,738.2,19
20110401|2011-04-04 14:00,4,738.15,738.15,738.15,738.15,1
20110401|2011-04-04 14:30,4,737.6,737.6,737.35,737.35,24
20110401|2011-04-05 07:30,5,737.2,737.2,736.9,736.9,5
20110401|2011-04-05 08:00,5,736.5,736.5,736.3,736.3,4
20110401|2011-04-05 08:30,5,737.3,737.75,736.95,737.75,17
20110401|2011-04-05 10:00,5,738.6,738.6,738.6,738.6,2
20110401|2011-04-05 10:30,5,739.55,739.55,739,739,5
20110401|2011-04-05 12:00,5,738.6,739.55,738.6,739.55,4
20110401|2011-04-05 13:30,5,739.95,739.95,739.5,739.5,8
20110401|2011-04-05 14:30,5,738.1,738.1,738.1,738.1,1
20110401|2011-04-06 03:00,6,739.5,739.5,739.5,739.5,1
20110401|2011-04-06 03:30,6,740.5,740.5,740.5,740.5,1
20110401|2011-04-06 07:30,6,743.3,743.5,743.3,743.4,15
20110401|2011-04-06 08:00,6,743.4,744,743.4,743.75,11
20110401|2011-04-06 08:30,6,744.7,745.8,744.2,745.8,37
20110401|2011-04-06 09:00,6,745.5,745.5,744.75,744.75,21
20110401|2011-04-06 10:00,6,743.1,743.1,743.1,743.1,1
20110401|2011-04-06 13:30,6,741.85,741.85,741.55,741.55,8
20110401|2011-04-06 14:30,6,742.55,742.55,742.55,742.55,1
20110401|2011-04-07 07:30,7,743.05,744.4,743.05,743.2,153
20110401|2011-04-07 08:00,7,743.5,743.5,742.55,742.7,28
20110401|2011-04-07 08:30,7,742.8,744.5,742.8,744.25,15
20110401|2011-04-07 09:00,7,743.7,744.35,743.25,744.35,24
20110401|2011-04-07 09:30,7,742.7,742.7,738.1,741.4,82
20110401|2011-04-07 10:00,7,742,742,741.35,741.75,13
20110401|2011-04-07 10:30,7,741.45,741.45,740.3,740.75,13
20110401|2011-04-07 11:00,7,741.65,742.3,741.65,742.3,8
20110401|2011-04-07 11:30,7,742.1,744.75,742.1,744.75,7
20110401|2011-04-07 12:00,7,746.25,746.25,746.25,746.25,1
20110401|2011-04-07 13:00,7,744.35,744.6,744.35,744.6,20
20110401|2011-04-07 13:30,7,745.2,745.65,744.65,744.65,8
20110401|2011-04-07 14:30,7,745.05,745.05,745.05,745.05,1
20110401|2011-04-07 15:00,7,745.5,745.5,745.5,745.5,1
20110401|2011-04-08 05:00,8,750,750,750,750,1
20110401|2011-04-08 07:30,8,751.75,752.5,751.75,752.5,23
20110401|2011-04-08 08:00,8,751.9,752.4,751.65,752.35,6
20110401|2011-04-08 08:30,8,752,752,750.5,750.65,7
20110401|2011-04-08 09:00,8,750.7,750.7,750.5,750.5,2
20110401|2011-04-08 09:30,8,751.65,752.9,751.65,752.9,55
20110401|2011-04-08 10:00,8,753.6,754.5,753.6,754.3,6
20110401|2011-04-08 10:30,8,754,754.55,754,754.4,30
20110401|2011-04-08 11:00,8,756.3,756.3,756.3,756.3,1
20110401|2011-04-08 11:30,8,756.85,757,756.85,757,2
20110401|2011-04-08 13:00,8,759.25,759.25,759.25,759.25,5
20110401|2011-04-08 13:30,8,759.95,759.95,758.9,759,145
20110401|2011-04-08 14:00,8,758.4,758.4,758.4,758.4,1
20110401|2011-04-11 07:30,11,755,756.65,755,756.65,8
20110401|2011-04-11 08:00,11,758.25,758.25,758.25,758.25,1
20110401|2011-04-11 08:30,11,758.25,758.25,757,757.7,6
20110401|2011-04-11 09:00,11,756.45,756.45,756.2,756.2,14
20110401|2011-04-11 09:30,11,756.5,756.5,756.5,756.5,1
20110401|2011-04-11 10:00,11,758.55,759.3,757.85,757.85,8
20110401|2011-04-11 10:30,11,755,755,753.8,753.8,62
20110401|2011-04-11 11:00,11,752.9,752.9,751.9,751.9,56
20110401|2011-04-11 11:30,11,752.65,752.65,752.65,752.65,1
20110401|2011-04-11 12:00,11,751.5,751.5,749.7,749.9,29
20110401|2011-04-11 13:30,11,749,749,745.95,746.4,41
20110401|2011-04-11 14:00,11,746.3,746.75,746.15,746.6,32
20110401|2011-04-12 04:00,12,748,748,748,748,1
20110401|2011-04-12 07:30,12,749.05,749.05,747,747,6
20110401|2011-04-12 08:00,12,746.25,746.25,746.25,746.25,1
20110401|2011-04-12 08:30,12,737.5,737.5,735.05,735.05,23
20110401|2011-04-12 09:00,12,731.45,731.45,730.6,730.6,6
20110401|2011-04-12 09:30,12,731.65,731.7,728.1,728.1,11
20110401|2011-04-12 10:00,12,727.25,730.05,726.5,730.05,67
20110401|2011-04-12 10:30,12,730.7,730.7,730.4,730.4,4
20110401|2011-04-12 11:00,12,728.6,728.65,728.6,728.65,2
20110401|2011-04-12 12:00,12,728.65,728.65,728.65,728.65,1
20110401|2011-04-12 12:30,12,729.4,729.4,728.3,728.3,2
20110401|2011-04-12 13:00,12,728.3,730.3,728.3,730.3,4
20110401|2011-04-12 13:30,12,729.5,729.5,729.25,729.25,2
20110401|2011-04-13 07:00,13,733.5,733.5,733.5,733.5,1
20110401|2011-04-13 07:30,13,733.8,734.7,733.8,734.7,30
20110401|2011-04-13 08:30,13,733.25,733.25,733.25,733.25,5
20110401|2011-04-13 09:30,13,735.1,735.1,734.45,734.45,2
20110401|2011-04-13 10:00,13,736.85,736.85,736.85,736.85,1
20110401|2011-04-13 10:30,13,733.75,733.75,733.75,733.75,11
20110401|2011-04-13 11:00,13,734.5,734.5,733.65,733.9,31
20110401|2011-04-13 12:00,13,728.3,728.3,728.3,728.3,1
20110401|2011-04-14 07:30,14,727.65,727.65,727.6,727.6,7
20110401|2011-04-14 09:30,14,735.3,735.3,735.3,735.3,6
20110401|2011-04-14 10:30,14,734.15,734.35,734.15,734.35,2
20110401|2011-04-14 11:00,14,735.25,735.25,735.25,735.25,1
20110401|2011-04-15 08:30,15,734,735,734,735,64
20110501|2011-03-29 08:30,29,710,710,710,710,3
20110501|2011-03-31 13:30,31,726.65,726.7,726.4,726.7,38
20110501|2011-04-01 08:00,1,727,727,727,727,1
20110501|2011-04-01 08:30,1,726,726,725.4,725.4,8
20110501|2011-04-01 09:00,1,725.5,725.5,725.5,725.5,1
20110501|2011-04-04 09:00,4,735.5,735.5,735.5,735.5,3
20110501|2011-04-04 09:30,4,736,736,736,736,1
20110501|2011-04-06 08:30,6,745.8,745.9,745.2,745.8,38
20110501|2011-04-06 09:00,6,746.3,746.4,745.8,745.8,38
20110501|2011-04-07 08:30,7,743.8,743.8,743.8,743.8,1
20110501|2011-04-08 08:00,8,754.55,754.55,754.55,754.55,2
20110501|2011-04-08 09:30,8,754.7,754.7,754.7,754.7,1
20110501|2011-04-08 12:30,8,757.55,757.55,757.55,757.55,16
20110501|2011-04-11 08:00,11,759.95,759.95,758.75,758.75,23
20110501|2011-04-11 08:30,11,759,759,759,759,1
20110501|2011-04-11 09:00,11,757.8,759,757.8,759,14
20110501|2011-04-11 09:30,11,757.65,759.45,757.65,759.45,5
20110501|2011-04-11 10:00,11,759.5,759.5,758.5,759.4,42
20110501|2011-04-11 11:30,11,753.9,753.9,753.9,753.9,1
20110501|2011-04-12 03:00,12,756,756,756,756,1
20110501|2011-04-12 07:30,12,748.4,748.4,747.9,747.9,58
20110501|2011-04-12 08:00,12,746.85,746.85,742.3,743.6,64
20110501|2011-04-12 08:30,12,737.2,738.2,737.2,737.8,41
20110501|2011-04-12 09:00,12,733,733.5,731.7,733.5,51
20110501|2011-04-12 09:30,12,729.85,729.85,729.85,729.85,8
20110501|2011-04-12 10:00,12,729.4,729.75,728.6,728.6,70
20110501|2011-04-12 11:30,12,729.55,729.55,729.55,729.55,1
20110501|2011-04-12 12:00,12,729.75,729.75,729.75,729.75,2
20110501|2011-04-12 12:30,12,732,732,731.6,731.6,23
20110501|2011-04-12 13:30,12,731,731,730.2,730.2,9
20110501|2011-04-13 07:00,13,734.65,734.65,734.65,734.65,50
20110501|2011-04-13 07:30,13,733.8,733.8,733.8,733.8,2
20110501|2011-04-13 08:00,13,737.3,737.7,735.55,736.15,39
20110501|2011-04-13 08:30,13,735.85,735.85,734.2,734.2,14
20110501|2011-04-13 09:00,13,734,735.55,734,735,3
20110501|2011-04-13 09:30,13,734.2,738.3,734.2,738.3,4
20110501|2011-04-13 10:00,13,734.5,735.5,734.5,735.5,3
20110501|2011-04-13 10:30,13,735.8,736.1,735.2,735.2,3
20110501|2011-04-13 11:00,13,735.3,735.3,734.6,734.6,2
20110501|2011-04-13 11:30,13,734.2,734.2,727.95,729.75,6
20110501|2011-04-13 13:30,13,735.65,735.65,735.65,735.65,1
20110501|2011-04-13 14:00,13,736.15,736.15,736.15,736.15,1
20110501|2011-04-13 14:30,13,734.45,734.45,734.15,734.45,13
20110501|2011-04-13 15:00,13,734.45,734.45,734.45,734.45,2
20110501|2011-04-14 04:30,14,734.05,734.05,734.05,734.05,1
20110501|2011-04-14 07:30,14,730.1,730.25,730.1,730.25,7
20110501|2011-04-14 08:00,14,730,731.65,730,731.65,4
20110501|2011-04-14 09:00,14,735.1,735.5,735.1,735.5,10
20110501|2011-04-14 09:30,14,737,737,736.3,736.3,8
20110501|2011-04-14 10:00,14,734.4,734.4,734.4,734.4,4
20110501|2011-04-14 10:30,14,734.55,734.55,734.3,734.3,2
20110501|2011-04-14 11:00,14,736.05,736.05,736.05,736.05,50
20110501|2011-04-14 12:00,14,736.85,736.85,736.85,736.85,1
20110501|2011-04-14 13:00,14,735.6,735.6,735.6,735.6,15
20110501|2011-04-14 13:30,14,737.15,737.75,737.1,737.75,6
20110501|2011-04-15 04:30,15,736.6,736.6,736.6,736.6,1
20110501|2011-04-15 08:00,15,733,736.05,733,736,15
20110501|2011-04-15 08:30,15,736.15,737.15,736.15,737.15,50
20110501|2011-04-15 09:00,15,737.7,738.5,737.4,737.8,8
20110501|2011-04-15 09:30,15,738.05,741.6,738.05,740.85,30
20110501|2011-04-15 10:00,15,742.6,742.6,742.6,742.6,1
20110501|2011-04-15 10:30,15,742.6,743.8,742.6,743.8,155
20110501|2011-04-15 11:00,15,743.45,743.45,743.45,743.45,1
20110501|2011-04-15 11:30,15,743.45,743.45,743.45,743.45,1
20110501|2011-04-15 12:30,15,742.55,742.55,742.15,742.15,7
20110501|2011-04-15 13:30,15,742.95,742.95,742.25,742.25,2
20110501|2011-04-15 14:30,15,742,742,742,742,1
20110501|2011-04-18 07:30,18,736.45,736.45,736.45,736.45,1
20110501|2011-04-18 08:00,18,735.55,735.55,735.55,735.55,3
20110501|2011-04-18 08:30,18,733.45,733.45,733,733,3
20110501|2011-04-18 09:00,18,731.95,731.95,730.6,730.6,163
20110501|2011-04-18 09:30,18,731.5,731.5,731.5,731.5,1
20110501|2011-04-18 10:00,18,732.7,733.4,731,732.5,142
20110501|2011-04-18 10:30,18,732.5,732.5,732.5,732.5,1
20110501|2011-04-18 11:00,18,731.5,731.5,731.5,731.5,1
20110501|2011-04-18 11:30,18,732,732,732,732,1
20110501|2011-04-18 12:00,18,733.5,733.5,733.5,733.5,1
20110501|2011-04-18 12:30,18,733.1,733.65,733.1,733.65,50
20110501|2011-04-18 13:30,18,733.95,734.4,733.95,734.2,13
20110501|2011-04-18 14:00,18,735,735,735,735,2
20110501|2011-04-18 14:30,18,734.4,734.4,734.4,734.4,1
20110501|2011-04-19 03:30,19,730.6,730.6,730.6,730.6,2
20110501|2011-04-19 08:00,19,725.7,729.95,725.7,729.95,24
20110501|2011-04-19 08:30,19,730.75,730.75,729.55,730.05,43
20110501|2011-04-19 09:00,19,730.2,732.8,730.2,732.8,21
20110501|2011-04-19 09:30,19,731.4,731.4,731.4,731.4,1
20110501|2011-04-19 10:00,19,730.5,732.15,730.5,732.15,25
20110501|2011-04-19 10:30,19,733.65,735.1,733.65,734.95,25
20110501|2011-04-19 11:00,19,735.9,735.9,735.5,735.5,6
20110501|2011-04-19 11:30,19,736.4,738.6,736.4,738.6,14
20110501|2011-04-19 12:00,19,738.55,738.55,738.55,738.55,1
20110501|2011-04-19 12:30,19,737.3,737.3,737.3,737.3,9
20110501|2011-04-19 13:30,19,736.4,736.4,735.5,736,8
20110501|2011-04-20 07:00,20,744.15,744.15,744.15,744.15,7
20110501|2011-04-20 07:30,20,744.7,744.8,744.6,744.8,123
20110501|2011-04-20 08:00,20,743.05,743.05,743.05,743.05,2
20110501|2011-04-20 08:30,20,743.4,743.4,743.4,743.4,47
20110501|2011-04-20 09:00,20,743.85,743.85,743.85,743.85,1
20110501|2011-04-20 09:30,20,746.1,748.4,746.1,748.4,88
20110501|2011-04-20 10:00,20,747,748,746.8,748,21
20110501|2011-04-20 10:30,20,748.8,750,748.5,749.25,74
20110501|2011-04-20 11:00,20,751.05,751.05,750.55,750.55,11
20110501|2011-04-20 12:30,20,748,748,748,748,8
20110501|2011-04-20 13:00,20,745.95,749,745.95,748,4
20110501|2011-04-20 13:30,20,748.8,748.9,747.75,748.7,14
20110501|2011-04-21 06:30,21,752,752,752,752,1
20110501|2011-04-21 07:30,21,750,750,749.5,749.5,3
20110501|2011-04-21 08:00,21,750.3,750.3,750.3,750.3,6
20110501|2011-04-21 08:30,21,747.9,747.9,747.65,747.65,9
20110501|2011-04-21 10:00,21,748,748,748,748,1
20110501|2011-04-21 10:30,21,749.65,749.65,749.65,749.65,5
20110501|2011-04-21 13:00,21,752.5,752.5,752.5,752.5,1
20110501|2011-04-21 13:30,21,752.5,752.6,751.7,751.8,9
20110501|2011-04-25 07:00,25,757.5,757.5,757.5,757.5,4
20110501|2011-04-25 07:30,25,757.8,757.8,757.8,757.8,1
20110501|2011-04-25 08:30,25,750.5,750.5,748.7,748.7,4
20110501|2011-04-25 09:00,25,749.4,749.4,745.8,745.8,123
20110501|2011-04-25 13:30,25,750.8,750.8,750.8,750.8,1
20110501|2011-04-26 08:00,26,751.6,751.6,750.25,751,3
20110501|2011-04-26 08:30,26,751.2,751.2,749,749,2
20110501|2011-04-26 09:00,26,750,750,750,750,19
20110501|2011-04-26 09:30,26,752.4,752.4,752.4,752.4,3
20110501|2011-04-26 10:00,26,753.25,753.25,753.25,753.25,1
20110501|2011-04-26 11:30,26,750,750.7,750,750.7,6
20110501|2011-04-26 12:00,26,750.2,750.25,749.85,750,9
20110501|2011-04-26 12:30,26,749.9,750,749.9,750,39
20110501|2011-04-26 13:00,26,750.9,750.9,750.9,750.9,1
20110501|2011-04-26 13:30,26,752.35,752.4,751.9,751.9,11
20110501|2011-04-27 07:00,27,751.25,751.25,750.5,750.5,3
20110501|2011-04-27 07:30,27,750.5,750.5,750.5,750.5,1
20110501|2011-04-27 08:00,27,752.15,752.95,751.8,751.8,9
20110501|2011-04-27 08:30,27,751.85,751.85,751.85,751.85,2
20110501|2011-04-27 09:00,27,749.15,749.15,746.05,746.05,11
20110501|2011-04-27 09:30,27,745,749.15,745,749.15,5
20110501|2011-04-27 10:00,27,749.55,750.45,749.55,750.45,2
20110501|2011-04-27 10:30,27,753.6,753.6,753.6,753.6,1
20110501|2011-04-27 11:00,27,752.35,752.35,752.35,752.35,1
20110501|2011-04-27 11:30,27,753.7,753.7,753.7,753.7,1
20110501|2011-04-27 13:00,27,752.15,752.2,751.85,751.85,8
20110501|2011-04-27 13:30,27,752.05,753,752.05,752.6,27
20110501|2011-04-27 14:00,27,753.25,753.25,753.25,753.25,3
20110501|2011-04-28 03:00,28,753.75,753.75,753.75,753.75,1
20110501|2011-04-28 07:30,28,754.3,754.65,754.3,754.4,7
20110501|2011-04-28 08:00,28,754.65,754.65,753.6,753.6,5
20110501|2011-04-28 09:00,28,755.8,755.8,755.3,755.5,13
20110501|2011-04-28 09:30,28,755,755,754,754,2
20110501|2011-04-28 13:30,28,750.7,750.7,750.7,750.7,1
20110501|2011-04-29 06:30,29,750.5,750.5,750.5,750.5,1
20110501|2011-04-29 07:00,29,748,748,748,748,2
20110501|2011-04-29 08:00,29,751.8,753.1,751.7,751.7,12
20110501|2011-04-29 09:00,29,750.75,750.95,750.75,750.95,13
20110501|2011-04-29 12:00,29,755.5,755.5,755.5,755.5,4
20110501|2011-04-29 13:00,29,757.05,758.25,756.85,758.25,10
20110501|2011-04-29 13:30,29,759.7,759.7,758.35,758.35,10
20110501|2011-05-02 07:30,2,749.25,749.6,749,749.6,5
20110501|2011-05-02 08:00,2,749.25,753,749,753,17
20110501|2011-05-02 08:30,2,752.15,759.85,752.15,759.5,12
20110501|2011-05-02 09:00,2,758,760.25,758,759.5,9
20110501|2011-05-02 09:30,2,760.4,762.4,758.4,759.3,12
20110501|2011-05-02 10:00,2,759.05,760.9,758,760.65,17
20110501|2011-05-02 10:30,2,759.7,760.3,756.6,756.6,76
20110501|2011-05-02 12:00,2,754.45,754.85,754.45,754.85,8
20110501|2011-05-02 13:30,2,753.5,753.8,753,753.8,15
20110501|2011-05-02 14:30,2,751.7,751.7,751.7,751.7,1
20110501|2011-05-03 07:00,3,748,748,748,748,3
20110501|2011-05-03 07:30,3,746.5,746.5,746.5,746.5,1
20110501|2011-05-03 08:00,3,746.5,749.8,746.5,749.8,30
20110501|2011-05-03 08:30,3,749.5,749.55,749.25,749.55,41
20110501|2011-05-03 09:00,3,747.7,749.9,747.7,749.9,32
20110501|2011-05-03 09:30,3,746.9,746.9,746.9,746.9,2
20110501|2011-05-03 10:00,3,750.35,750.35,750.35,750.35,10
20110501|2011-05-03 13:00,3,740.75,741.75,740.75,741.75,2
20110501|2011-05-03 13:30,3,742.5,742.5,740.5,741.2,43
20110501|2011-05-03 14:30,3,741.5,741.5,741.5,741.5,10
20110501|2011-05-04 07:00,4,738.15,738.15,738.15,738.15,5
20110501|2011-05-04 07:30,4,740.3,740.3,740.3,740.3,2
20110501|2011-05-04 08:00,4,741.55,741.6,738.9,738.9,29
20110501|2011-05-04 08:30,4,739.4,740.2,737.7,738.6,25
20110501|2011-05-04 09:00,4,738.05,738.05,734.5,734.95,11
20110501|2011-05-04 09:30,4,733.8,733.8,731,732.2,49
20110501|2011-05-04 10:00,4,732.2,733.5,731.45,731.45,8
20110501|2011-05-04 10:30,4,732.4,733.15,732,732.5,99
20110501|2011-05-04 11:00,4,733.5,733.5,729,729,15
20110501|2011-05-04 11:30,4,730.7,732.2,730.7,731.65,5
20110501|2011-05-04 12:00,4,730,730,730,730,1
20110501|2011-05-04 12:30,4,729.85,730.25,729.6,730.25,30
20110501|2011-05-04 13:00,4,730.6,732.05,730.1,731.15,131
20110501|2011-05-04 13:30,4,730.6,731,730.2,731,15
20110501|2011-05-05 03:30,5,730.2,730.2,730.2,730.2,3
20110501|2011-05-05 07:30,5,712.55,712.6,711.3,711.9,45
20110501|2011-05-05 08:00,5,711.5,712.2,708.65,711.35,141
20110501|2011-05-05 08:30,5,710.65,711.55,709.1,709.1,13
20110501|2011-05-05 09:00,5,710.2,710.55,708.05,708.85,96
20110501|2011-05-05 09:30,5,707.2,708.3,700.4,701.45,45
20110501|2011-05-05 10:00,5,700.3,700.3,689.25,695.7,78
20110501|2011-05-05 10:30,5,697.2,697.25,696.95,696.95,39
20110501|2011-05-05 11:00,5,696.95,696.95,696.65,696.65,2
20110501|2011-05-05 11:30,5,696.75,696.75,692,692,41
20110501|2011-05-05 12:00,5,694,694.1,694,694.1,3
20110501|2011-05-05 12:30,5,692,692,692,692,7
20110501|2011-05-05 13:00,5,683.45,684.2,683.45,684.2,20
20110501|2011-05-05 13:30,5,681.55,682.95,681.55,681.55,28
20110501|2011-05-05 14:00,5,678.5,678.5,675.7,676.2,52
20110501|2011-05-05 14:30,5,675.55,677.05,675.35,676.3,26
20110501|2011-05-05 15:00,5,676.1,676.1,676.1,676.1,1
20110501|2011-05-06 07:00,6,675,675,675,675,15
20110501|2011-05-06 07:30,6,674.75,681.5,674.75,679.3,44
20110501|2011-05-06 08:00,6,681.5,683.95,680.1,680.25,76
20110501|2011-05-06 08:30,6,679.5,683.85,679.5,683.85,76
20110501|2011-05-06 09:00,6,682.65,692,681.95,692,48
20110501|2011-05-06 09:30,6,688.7,697.4,688.7,693.35,44
20110501|2011-05-06 10:00,6,693.4,694.35,690,690.8,29
20110501|2011-05-06 10:30,6,689.65,691.65,685.2,685.2,27
20110501|2011-05-06 11:00,6,689.55,689.55,680.9,681.35,6
20110501|2011-05-06 11:30,6,682.75,682.75,678.3,678.8,16
20110501|2011-05-06 12:00,6,679.95,679.95,679.65,679.8,3
20110501|2011-05-06 12:30,6,683.7,683.7,679.7,682.9,17
20110501|2011-05-06 13:00,6,680.65,681.6,671.3,672.5,245
20110501|2011-05-06 13:30,6,671.95,673,671.95,673,12
20110501|2011-05-06 14:00,6,674.05,674.1,674.05,674.1,4
20110501|2011-05-06 14:30,6,673.75,674.65,673.75,674.65,77
20110501|2011-05-06 15:00,6,673.65,673.65,671.15,671.15,10
20110501|2011-05-08 22:00,9,676.05,676.05,676.05,676.05,6
20110501|2011-05-09 02:30,9,676.05,676.05,676.05,676.05,18
20110501|2011-05-09 05:00,9,685.25,685.25,685.25,685.25,2
20110501|2011-05-09 05:30,9,686.25,686.25,685.95,686.25,3
20110501|2011-05-09 06:00,9,688,688,688,688,4
20110501|2011-05-09 07:30,9,686.2,686.2,684.55,684.55,52
20110501|2011-05-09 08:00,9,684.25,684.5,681.15,684,86
20110501|2011-05-09 08:30,9,685.55,686.2,683.25,683.55,40
20110501|2011-05-09 09:00,9,683.9,684.55,683.9,684.35,5
20110501|2011-05-09 09:30,9,684.15,692,683.85,692,41
20110501|2011-05-09 10:00,9,691,691,688.35,688.35,19
20110501|2011-05-09 10:30,9,688,691.2,687.75,691.2,56
20110501|2011-05-09 11:00,9,692.4,693.05,690.35,690.35,8
20110501|2011-05-09 11:30,9,691.85,692.35,690.15,690.55,13
20110501|2011-05-09 12:00,9,692.05,693.3,690.9,691,37
20110501|2011-05-09 12:30,9,691.45,694.8,691.45,694.8,29
20110501|2011-05-09 13:00,9,700.5,703.15,698.45,698.45,11
20110501|2011-05-09 13:30,9,699.1,699.2,699,699.2,7
20110501|2011-05-09 14:30,9,699.7,702.1,699.7,702.1,8
20110501|2011-05-09 20:00,10,699.5,699.5,699.5,699.5,1
20110501|2011-05-10 04:00,10,701.55,701.55,701.55,701.55,2
20110501|2011-05-10 05:30,10,700,700,700,700,1
20110501|2011-05-10 07:00,10,701.7,701.7,701.7,701.7,1
20110501|2011-05-10 07:30,10,701.65,701.7,701.65,701.7,65
20110501|2011-05-10 08:00,10,698.8,699.25,695.45,696.15,45
20110501|2011-05-10 08:30,10,695.05,698.8,695.05,698.8,34
20110501|2011-05-10 09:00,10,699.35,702.5,699.35,702.5,9
20110501|2011-05-10 09:30,10,704.75,704.85,702.85,704.85,6
20110501|2011-05-10 10:00,10,705.35,707.55,705.35,706.1,5
20110501|2011-05-10 10:30,10,705.75,707,705.75,706.8,24
20110501|2011-05-10 11:00,10,705.3,705.3,704.45,705,5
20110501|2011-05-10 11:30,10,705.45,706.6,704.6,704.7,7
20110501|2011-05-10 12:00,10,702.85,702.85,702.7,702.7,2
20110501|2011-05-10 12:30,10,705.15,705.8,705.15,705.8,7
20110501|2011-05-10 13:00,10,707,708,707,708,2
20110501|2011-05-10 13:30,10,707.8,708.5,707.8,707.8,4
20110501|2011-05-10 14:00,10,708.4,708.4,708,708,2
20110501|2011-05-11 08:00,11,699.9,702.15,699,699.1,37
20110501|2011-05-11 08:30,11,698.2,699.55,696,696,10
20110501|2011-05-11 09:00,11,694.85,695.35,694.85,695,3
20110501|2011-05-11 09:30,11,691.5,691.5,687.4,691,75
20110501|2011-05-11 10:00,11,689.8,691.35,689.55,690.8,6
20110501|2011-05-11 10:30,11,691.85,691.85,689.65,689.65,2
20110501|2011-05-11 11:00,11,686.4,686.4,681.3,681.3,25
20110501|2011-05-11 11:30,11,683,684,682.15,682.15,4
20110501|2011-05-11 12:00,11,686.3,686.3,686.3,686.3,1
20110501|2011-05-11 12:30,11,682.3,684.15,682.3,684.15,2
20110501|2011-05-11 13:00,11,678,678.5,677.85,678.5,10
20110501|2011-05-11 13:30,11,679.45,682.3,678.75,682,20
20110501|2011-05-11 22:00,12,681,681,681,681,1
20110501|2011-05-12 06:00,12,667,667,667,667,3
20110501|2011-05-12 07:30,12,668.65,668.65,668.65,668.65,25
20110501|2011-05-12 08:00,12,669.2,674.3,669.2,674.3,7
20110501|2011-05-12 08:30,12,672.5,672.5,669.75,669.75,14
20110501|2011-05-12 09:00,12,673.3,674.2,673.3,674.2,4
20110501|2011-05-12 09:30,12,675,676.4,671.3,671.3,98
20110501|2011-05-12 10:00,12,674.25,674.25,674.25,674.25,1
20110501|2011-05-12 10:30,12,678.2,680.75,676.2,676.2,12
20110501|2011-05-12 11:00,12,675.2,675.2,675.2,675.2,1
20110501|2011-05-12 11:30,12,678.15,678.15,675.95,675.95,4
20110501|2011-05-12 12:00,12,682,683.6,681,681,8
20110501|2011-05-12 12:30,12,680.7,680.7,680.7,680.7,1
20110501|2011-05-12 13:30,12,680.55,681,680.55,681,4
20110501|2011-05-12 14:30,12,679.95,680.65,679.95,680.65,8
20110501|2011-05-13 07:30,13,686.5,687.05,686.25,686.25,6
20110501|2011-05-13 09:00,13,683,684.35,683,684.35,3
20110501|2011-05-13 13:30,13,682.25,683,682.25,683,2
20110501|2011-05-13 14:30,13,681.85,681.85,681.85,681.85,4
20110501|2011-05-16 09:00,16,681.2,681.2,680.9,681.1,40
20110501|2011-05-16 10:00,16,683,683,683,683,2
20110601|2011-04-04 09:30,4,737,737,737,737,1
20110601|2011-04-12 11:30,12,732,732,732,732,1
20110601|2011-05-05 08:00,5,711.2,711.2,711.2,711.2,1
20110601|2011-05-06 08:30,6,683,683,683,683,6
20110601|2011-05-06 10:00,6,693.5,693.5,693.5,693.5,1
20110601|2011-05-06 10:30,6,693.2,693.2,693.2,693.2,3
20110601|2011-05-06 11:30,6,681.2,681.2,681.2,681.2,1
20110601|2011-05-06 13:30,6,674.5,674.5,673,673.5,5
20110601|2011-05-09 06:30,9,687.9,687.9,687.9,687.9,3
20110601|2011-05-09 08:30,9,686.45,686.45,684.9,684.9,6
20110601|2011-05-09 10:00,9,691,691,691,691,1
20110601|2011-05-09 10:30,9,690.2,690.2,690.2,690.2,10
20110601|2011-05-09 12:30,9,693,694,692.8,694,4
20110601|2011-05-09 13:00,9,703.65,703.65,703.65,703.65,1
20110601|2011-05-09 14:30,9,702.8,702.8,702.8,702.8,1
20110601|2011-05-10 08:00,10,698,698.9,698,698.9,2
20110601|2011-05-10 08:30,10,695.75,698.25,695.75,698.25,2
20110601|2011-05-10 10:00,10,706.1,707,706.1,707,4
20110601|2011-05-10 10:30,10,706.8,706.8,706.8,706.8,3
20110601|2011-05-10 13:00,10,709.15,709.15,709.15,709.15,1
20110601|2011-05-10 13:30,10,709.25,709.25,709.25,709.25,1
20110601|2011-05-11 06:00,11,705,705,705,705,1
20110601|2011-05-11 07:30,11,702.05,702.05,702.05,702.05,2
20110601|2011-05-11 08:00,11,702.5,702.6,700.2,700.5,14
20110601|2011-05-11 08:30,11,699,700.65,699,699.2,4
20110601|2011-05-11 09:30,11,691,691,691,691,1
20110601|2011-05-11 10:00,11,691.35,691.35,691.35,691.35,1
20110601|2011-05-11 12:00,11,685.6,685.6,685.6,685.6,1
20110601|2011-05-11 13:00,11,679,679.2,678.65,679.2,25
20110601|2011-05-11 13:30,11,680.6,682.7,679.05,682.7,60
20110601|2011-05-12 01:30,12,682.5,682.5,682.5,682.5,1
20110601|2011-05-12 07:00,12,665.9,666.75,665.9,666.75,12
20110601|2011-05-12 07:30,12,667.5,670.05,667.25,670,60
20110601|2011-05-12 08:00,12,671.05,675.15,670,674.2,16
20110601|2011-05-12 08:30,12,670.6,671,668.7,670.5,19
20110601|2011-05-12 09:00,12,673,674.05,673,674.05,5
20110601|2011-05-12 09:30,12,677.1,677.1,673.15,673.6,92
20110601|2011-05-12 10:00,12,673.4,676.5,673.4,676.5,3
20110601|2011-05-12 10:30,12,677.05,681,677,677,20
20110601|2011-05-12 11:30,12,679,679,678.4,678.45,9
20110601|2011-05-12 12:00,12,682.5,683.8,682.5,683.8,25
20110601|2011-05-13 05:30,13,686,686,686,686,1
20110601|2011-05-13 07:00,13,689.3,690,688,688,7
20110601|2011-05-13 07:30,13,690,690,687.6,688.1,217
20110601|2011-05-13 08:00,13,687,687,682.7,683.95,52
20110601|2011-05-13 08:30,13,683.4,685.65,683.15,685.65,4
20110601|2011-05-13 09:00,13,682.9,685.1,682.9,685.1,2
20110601|2011-05-13 09:30,13,686.55,686.55,684.85,684.85,2
20110601|2011-05-13 10:00,13,681.5,682.5,679.5,679.5,19
20110601|2011-05-13 10:30,13,679.9,679.9,678.65,678.65,5
20110601|2011-05-13 11:00,13,677.95,677.95,675.1,675.5,3
20110601|2011-05-13 11:30,13,677.55,677.55,677.3,677.3,2
20110601|2011-05-13 12:00,13,680,680,680,680,11
20110601|2011-05-13 13:30,13,684.05,684.05,684.05,684.05,2
20110601|2011-05-16 03:30,16,679.95,679.95,679.95,679.95,1
20110601|2011-05-16 08:00,16,678.8,682.4,678.7,682.4,29
20110601|2011-05-16 08:30,16,682.85,682.85,680.7,681.25,5
20110601|2011-05-16 09:00,16,682.2,683.8,682.2,683.8,15
20110601|2011-05-16 10:00,16,685.8,685.95,683.75,683.75,77
20110601|2011-05-16 10:30,16,682.15,683,681.5,681.5,5
20110601|2011-05-16 11:00,16,681,681,681,681,1
20110601|2011-05-16 11:30,16,679.85,679.85,677.6,677.6,2
20110601|2011-05-16 12:00,16,676.2,676.2,676.2,676.2,1
20110601|2011-05-16 13:30,16,674.4,674.4,673.25,673.65,16
20110601|2011-05-17 06:30,17,675.5,675.5,675.5,675.5,1
20110601|2011-05-17 07:00,17,676.1,676.1,676.1,676.1,8
20110601|2011-05-17 08:00,17,670.7,672.6,670.45,671,22
20110601|2011-05-17 08:30,17,669.95,670.8,667.85,670.8,21
20110601|2011-05-17 09:00,17,669.6,671.5,669.6,671.5,5
20110601|2011-05-17 09:30,17,668.7,668.7,668.7,668.7,2
20110601|2011-05-17 10:00,17,667,667,662.8,663.9,73
20110601|2011-05-17 10:30,17,665.9,666.95,665.9,666.95,11
20110601|2011-05-17 11:00,17,668.8,668.8,668.8,668.8,1
20110601|2011-05-17 11:30,17,672.25,672.25,668.1,668.4,5
20110601|2011-05-17 12:00,17,671.55,671.55,671.55,671.55,1
20110601|2011-05-17 13:30,17,674.3,674.95,673.85,674.95,19
20110601|2011-05-17 14:00,17,675.6,675.6,675.3,675.3,2
20110601|2011-05-18 07:00,18,680,680,680,680,1
20110601|2011-05-18 07:30,18,679.6,682.1,678.75,682.1,181
20110601|2011-05-18 08:00,18,681.4,681.4,679.35,679.8,18
20110601|2011-05-18 08:30,18,682.35,683.5,682.35,683.5,9
20110601|2011-05-18 09:00,18,683,683.15,683,683.15,24
20110601|2011-05-18 10:00,18,686.6,686.6,686.6,686.6,2
20110601|2011-05-18 10:30,18,692.3,692.3,692.3,692.3,8
20110601|2011-05-18 12:30,18,694,695,694,695,3
20110601|2011-05-18 13:00,18,692.65,692.65,690.8,690.8,5
20110601|2011-05-18 13:30,18,690.7,691.3,689,689,33
20110601|2011-05-18 14:00,18,689.6,689.6,689.6,689.6,1
20110601|2011-05-18 15:00,18,690.1,690.1,690.1,690.1,1
20110601|2011-05-19 07:30,19,692.1,692.15,691.5,691.5,6
20110601|2011-05-19 08:00,19,689.55,690.1,688.85,690.1,23
20110601|2011-05-19 08:30,19,690.55,692.55,690.35,692.2,44
20110601|2011-05-19 09:00,19,691.2,691.65,690.45,690.9,7
20110601|2011-05-19 09:30,19,690.1,690.1,684.2,684.2,10
20110601|2011-05-19 10:00,19,686.1,686.1,684.75,685.5,4
20110601|2011-05-19 10:30,19,686.6,686.6,682.9,683.3,13
20110601|2011-05-19 11:00,19,683.95,685.85,683.95,685.85,3
20110601|2011-05-19 11:30,19,686.25,686.25,683.95,683.95,7
20110601|2011-05-19 12:30,19,683,683,683,683,1
20110601|2011-05-19 13:00,19,684.3,684.3,683.6,683.6,2
20110601|2011-05-19 13:30,19,682.85,683.35,681.9,681.9,4
20110601|2011-05-20 07:30,20,685.4,685.4,684.1,684.1,2
20110601|2011-05-20 08:00,20,684.65,684.65,684.65,684.65,5
20110601|2011-05-20 08:30,20,673.4,673.4,671.45,672.05,49
20110601|2011-05-20 09:00,20,672.7,674.4,672.7,674.4,2
20110601|2011-05-20 09:30,20,676.1,676.1,675.95,675.95,16
20110601|2011-05-20 10:00,20,676,682,676,680.5,10
20110601|2011-05-20 10:30,20,680.5,680.5,680.2,680.2,3
20110601|2011-05-20 11:00,20,681.95,683.4,681.95,683.4,30
20110601|2011-05-20 13:30,20,688.75,690.5,688.75,690.4,18
20110601|2011-05-23 07:30,23,673.5,674.25,673.5,673.5,5
20110601|2011-05-23 08:00,23,674,674.2,672.05,673.9,15
20110601|2011-05-23 08:30,23,674.45,678.2,674.45,676.6,62
20110601|2011-05-23 09:00,23,676.8,677.5,674.7,674.7,36
20110601|2011-05-23 09:30,23,675.5,675.5,673.8,674.85,8
20110601|2011-05-23 10:00,23,672,673.15,671.7,673.15,29
20110601|2011-05-23 10:30,23,673.6,674.2,673.2,674.2,6
20110601|2011-05-23 11:00,23,674.3,674.7,674.3,674.6,4
20110601|2011-05-23 11:30,23,677.6,678.05,676.5,678.05,5
20110601|2011-05-23 12:30,23,677,677,677,677,1
20110601|2011-05-23 13:00,23,679,679,676.7,676.7,4
20110601|2011-05-23 13:30,23,676.25,676.4,676.25,676.4,3
20110601|2011-05-24 07:30,24,684,684,684,684,2
20110601|2011-05-24 08:00,24,686.1,688,686.1,686.55,11
20110601|2011-05-24 08:30,24,685.05,688.3,685.05,688.3,108
20110601|2011-05-24 09:30,24,687,687,686.35,686.35,4
20110601|2011-05-24 10:00,24,687,687,687,687,2
20110601|2011-05-24 10:30,24,686.15,686.15,686.15,686.15,2
20110601|2011-05-24 12:00,24,680.45,681.05,680.45,681.05,3
20110601|2011-05-24 13:00,24,683.9,683.9,683.85,683.85,2
20110601|2011-05-24 13:30,24,684.8,684.8,684.5,684.7,6
20110601|2011-05-25 07:00,25,685.45,685.45,684.5,684.5,2
20110601|2011-05-25 08:30,25,685.4,687.05,685.4,687.05,5
20110601|2011-05-25 09:00,25,687,687,687,687,1
20110601|2011-05-25 09:30,25,690.1,690.35,690.1,690.35,2
20110601|2011-05-25 10:00,25,690.9,690.9,690.9,690.9,1
20110601|2011-05-25 10:30,25,695.85,695.85,695.85,695.85,18
20110601|2011-05-25 12:30,25,696,696,695.3,695.3,10
20110601|2011-05-25 13:00,25,696.5,696.8,696.1,696.3,6
20110601|2011-05-25 13:30,25,697.25,697.25,695.75,696,19
20110601|2011-05-25 14:00,25,696.85,696.85,696.85,696.85,1
20110601|2011-05-26 07:30,26,698.4,698.4,698.4,698.4,22
20110601|2011-05-26 08:00,26,696.35,697.05,695.7,696.15,32
20110601|2011-05-26 08:30,26,696.85,697.9,694.8,694.8,26
20110601|2011-05-26 09:00,26,695.5,696.15,693.2,693.2,7
20110601|2011-05-26 09:30,26,692.15,693.95,691.9,692,8
20110601|2011-05-26 10:00,26,692.8,694.45,692.8,694.45,5
20110601|2011-05-26 10:30,26,694.25,694.9,693.45,694,13
20110601|2011-05-26 11:00,26,694,694.75,693.2,694.4,57
20110601|2011-05-26 11:30,26,694.45,696.15,693.55,696.15,7
20110601|2011-05-26 12:00,26,697.1,697.1,697.1,697.1,1
20110601|2011-05-26 12:30,26,696.9,696.9,695.5,695.55,29
20110601|2011-05-26 13:30,26,695.05,695.2,694.8,695.1,7
20110601|2011-05-26 14:30,26,695.65,695.65,695.65,695.65,1
20110601|2011-05-27 07:00,27,698.2,698.2,698.2,698.2,1
20110601|2011-05-27 07:30,27,698.75,699.6,698.75,699.6,8
20110601|2011-05-27 08:00,27,700.05,700.1,697.7,697.7,8
20110601|2011-05-27 08:30,27,699,699,699,699,9
20110601|2011-05-27 09:30,27,696.9,696.9,696.8,696.8,13
20110601|2011-05-27 10:30,27,697.7,697.7,697.7,697.7,4
20110601|2011-05-27 11:30,27,697,697,697,697,1
20110601|2011-05-27 12:30,27,697.45,697.45,697.45,697.45,5
20110601|2011-05-27 13:00,27,699.45,699.5,699.45,699.5,2
20110601|2011-05-27 13:30,27,699.4,699.4,698.95,698.95,5
20110601|2011-05-27 14:00,27,699.25,699.25,699.25,699.25,1
20110601|2011-05-31 07:00,31,706.4,706.4,706.4,706.4,1
20110601|2011-05-31 07:30,31,706.65,706.65,705.3,706,14
20110601|2011-05-31 08:00,31,709.7,709.7,708.8,708.8,16
20110601|2011-05-31 08:30,31,708.3,708.3,708,708,61
20110601|2011-05-31 09:00,31,706.9,706.9,706.1,706.1,4
20110601|2011-05-31 09:30,31,707.4,709.2,707.4,709.2,30
20110601|2011-05-31 10:00,31,708.8,708.8,708.8,708.8,1
20110601|2011-05-31 10:30,31,707.55,707.55,707.2,707.2,13
20110601|2011-05-31 11:00,31,705.4,705.4,705.4,705.4,1
20110601|2011-05-31 11:30,31,705.35,705.35,705.35,705.35,1
20110601|2011-05-31 12:00,31,705.35,705.35,705.35,705.35,2
20110601|2011-05-31 12:30,31,707,708.15,706.95,708.15,16
20110601|2011-05-31 13:00,31,708.75,709.4,707.05,707.4,23
20110601|2011-05-31 13:30,31,707.45,707.45,706,706.05,9
20110601|2011-05-31 14:30,31,706.7,706.7,706.7,706.7,3
20110601|2011-06-01 06:30,1,706,706,705,705,3
20110601|2011-06-01 07:00,1,704,705.05,703.55,704.8,71
20110601|2011-06-01 07:30,1,703.4,703.65,703.35,703.65,18
20110601|2011-06-01 08:00,1,704.05,706.5,704.05,706.5,5
20110601|2011-06-01 08:30,1,705,705.65,704.35,704.35,21
20110601|2011-06-01 09:00,1,703.1,703.15,701,701.8,51
20110601|2011-06-01 09:30,1,703,703,703,703,22
20110601|2011-06-01 10:00,1,704.1,704.1,704.1,704.1,3
20110601|2011-06-01 11:30,1,698.75,698.75,697.95,697.95,3
20110601|2011-06-01 12:30,1,694.7,694.7,694.5,694.5,15
20110601|2011-06-01 13:30,1,696.2,696.45,695.6,696.25,48
20110601|2011-06-01 14:30,1,695.95,695.95,695.95,695.95,3
20110601|2011-06-02 05:30,2,696,696,696,696,1
20110601|2011-06-02 06:30,2,697,697,696.8,696.8,2
20110601|2011-06-02 07:30,2,697.75,697.75,697.75,697.75,6
20110601|2011-06-02 08:30,2,699.35,701.05,699.35,699.75,21
20110601|2011-06-02 09:00,2,699.2,699.85,698.2,698.2,21
20110601|2011-06-02 09:30,2,697.85,698.15,697.85,698.15,11
20110601|2011-06-02 10:00,2,694.95,694.95,694.95,694.95,10
20110601|2011-06-02 10:30,2,690.7,692,690.7,691.95,22
20110601|2011-06-02 12:00,2,696.05,696.05,696.05,696.05,5
20110601|2011-06-02 13:00,2,700,700.1,700,700.1,7
20110601|2011-06-02 14:30,2,700.35,700.35,700.35,700.35,1
20110601|2011-06-03 08:00,3,695.2,695.2,690.8,692.15,42
20110601|2011-06-03 08:30,3,693.15,693.85,693.15,693.85,2
20110601|2011-06-03 09:00,3,696,697.75,696,697.55,5
20110601|2011-06-03 09:30,3,698.2,698.5,696.3,697.85,79
20110601|2011-06-03 10:30,3,695.75,695.75,695.75,695.75,1
20110601|2011-06-03 11:00,3,698.6,698.6,698.6,698.6,1
20110601|2011-06-03 11:30,3,700.85,700.85,700.85,700.85,1
20110601|2011-06-03 13:30,3,700.1,701.45,700.1,700.95,100
20110601|2011-06-06 05:00,6,701.95,701.95,701.95,701.95,2
20110601|2011-06-06 07:30,6,695.5,695.5,695.5,695.5,2
20110601|2011-06-06 08:30,6,698,698,697.7,697.7,11
20110601|2011-06-06 09:30,6,694,694,694,694,1
20110601|2011-06-06 10:00,6,695.35,695.35,695.35,695.35,3
20110601|2011-06-06 11:00,6,696.7,696.7,696.7,696.7,1
20110601|2011-06-06 12:00,6,694.2,694.2,692.65,692.65,7
20110601|2011-06-06 12:30,6,692.9,692.9,691.5,691.5,12
20110601|2011-06-06 13:30,6,692.25,692.25,690.8,691.25,19
20110601|2011-06-07 07:30,7,691,691,691,691,24
20110601|2011-06-07 08:00,7,692,694.95,692,693.6,28
20110601|2011-06-07 08:30,7,693.2,693.3,690,690,27
20110601|2011-06-07 09:30,7,693.4,693.4,692.95,692.95,8
20110601|2011-06-07 10:00,7,692.7,692.7,691.75,692.3,19
20110601|2011-06-07 10:30,7,691.9,691.9,691.9,691.9,1
20110601|2011-06-07 11:00,7,690.1,690.1,690.1,690.1,4
20110601|2011-06-07 11:30,7,691.05,691.9,691.05,691.9,20
20110601|2011-06-07 13:00,7,694.75,694.75,694.75,694.75,1
20110601|2011-06-07 13:30,7,697,698.7,697,698,13
20110601|2011-06-07 15:00,7,697,697,697,697,3
20110601|2011-06-08 07:30,8,692.5,692.5,692.5,692.5,4
20110601|2011-06-08 08:00,8,693.2,698,693.2,698,24
20110601|2011-06-08 08:30,8,702.4,702.4,701.15,701.2,24
20110601|2011-06-08 09:00,8,702.6,702.9,702.45,702.9,5
20110601|2011-06-08 09:30,8,703.15,703.15,699.05,702.15,83
20110601|2011-06-08 10:00,8,702.25,702.85,702.2,702.8,10
20110601|2011-06-08 10:30,8,703.25,706.05,703.25,705.5,27
20110601|2011-06-08 12:30,8,705,705.05,704.5,704.5,51
20110601|2011-06-08 13:30,8,704.5,705.5,704.5,705.5,117
20110601|2011-06-09 07:30,9,707.2,708.35,707.2,708.3,3
20110601|2011-06-09 08:00,9,709.2,709.5,709.2,709.5,2
20110601|2011-06-09 08:30,9,709.05,709.05,706.95,707.05,10
20110601|2011-06-09 09:30,9,708.75,708.75,705.45,706.55,20
20110601|2011-06-09 10:00,9,706.2,710,706.2,710,2
20110601|2011-06-09 10:30,9,711.2,712,711.2,712,16
20110601|2011-06-09 11:00,9,710.85,710.85,710.85,710.85,7
20110601|2011-06-09 12:30,9,710.85,710.85,709.85,710.2,42
20110601|2011-06-09 13:00,9,710.95,711.2,710.6,710.6,6
20110601|2011-06-09 13:30,9,710.55,710.55,710.3,710.3,2
20110601|2011-06-10 08:00,10,705,706.5,705,706.5,9
20110601|2011-06-10 08:30,10,703.5,703.5,699.8,700,49
20110601|2011-06-10 09:30,10,700.7,701.5,700.7,701.5,6
20110601|2011-06-10 10:00,10,701.6,701.6,701.6,701.6,11
20110601|2011-06-10 11:00,10,702,702,701.45,701.45,2
20110601|2011-06-10 11:30,10,702,702,702,702,1
20110601|2011-06-10 12:30,10,700.5,700.5,700.5,700.5,6
20110601|2011-06-10 13:30,10,702.65,702.65,702.65,702.65,1
20110601|2011-06-13 08:00,13,701,701,701,701,1
20110601|2011-06-13 12:00,13,691.2,691.2,691.2,691.2,1
20110601|2011-06-14 10:00,14,698.05,698.05,698.05,698.05,48
20110601|2011-06-14 10:30,14,698,698,698,698,1
20110601|2011-06-14 13:00,14,703,703,703,703,2
20110601|2011-06-15 09:00,15,695.9,695.9,695.9,695.9,2
20110601|2011-06-15 10:30,15,695.5,695.5,695.5,695.5,3
20110701|2011-05-12 06:30,12,662.4,662.4,662.4,662.4,1
20110701|2011-06-06 08:30,6,698.3,698.3,698.3,698.3,2
20110701|2011-06-06 13:00,6,694.15,694.15,694.15,694.15,1
20110701|2011-06-07 08:30,7,693.3,693.3,693.3,693.3,1
20110701|2011-06-07 10:30,7,692.85,692.85,692.85,692.85,2
20110701|2011-06-08 08:00,8,697.35,701.4,697.35,701.4,46
20110701|2011-06-08 08:30,8,703.8,703.8,702.55,702.55,3
20110701|2011-06-08 09:00,8,702.5,702.5,702.5,702.5,1
20110701|2011-06-08 09:30,8,701.5,702.05,701.5,702.05,22
20110701|2011-06-08 11:30,8,706.35,706.35,706.35,706.35,10
20110701|2011-06-08 12:00,8,706.6,706.6,705.7,705.7,20
20110701|2011-06-08 12:30,8,704.75,704.75,703.9,703.9,20
20110701|2011-06-08 13:00,8,703.65,703.65,703.65,703.65,9
20110701|2011-06-08 13:30,8,703.1,705.05,703.1,705.05,5
20110701|2011-06-09 08:00,9,708.5,708.5,708.5,708.5,1
20110701|2011-06-09 09:30,9,706,706.5,705.95,706.5,51
20110701|2011-06-09 13:00,9,710.2,710.35,710.05,710.35,4
20110701|2011-06-09 13:30,9,710.3,710.3,710.3,710.3,1
20110701|2011-06-10 07:00,10,706,706,706,706,1
20110701|2011-06-10 07:30,10,704.75,704.75,704.75,704.75,1
20110701|2011-06-10 08:00,10,704.5,704.5,702.95,703.7,12
20110701|2011-06-10 09:00,10,699.25,699.35,697.75,697.75,4
20110701|2011-06-10 09:30,10,699.4,700.05,699,699.4,10
20110701|2011-06-10 10:00,10,700,700.65,700,700.3,48
20110701|2011-06-10 10:30,10,700,700.9,700,700.6,6
20110701|2011-06-10 11:30,10,700.95,700.95,700.55,700.55,3
20110701|2011-06-10 14:30,10,699.4,699.4,699.4,699.4,1
20110701|2011-06-13 07:30,13,700.2,700.2,700.2,700.2,2
20110701|2011-06-13 08:00,13,702.1,702.1,699.2,699.2,11
20110701|2011-06-13 08:30,13,700.9,702.4,699.95,701.65,15
20110701|2011-06-13 09:00,13,701.2,701.2,700.7,700.7,3
20110701|2011-06-13 09:30,13,700.4,700.4,698.5,699.4,9
20110701|2011-06-13 10:00,13,700.6,700.85,700.4,700.85,14
20110701|2011-06-13 10:30,13,700.2,700.25,698.85,698.85,7
20110701|2011-06-13 11:00,13,698.65,698.65,697.6,698.4,22
20110701|2011-06-13 11:30,13,694.65,694.65,691.4,691.4,2
20110701|2011-06-13 12:00,13,689.2,689.2,689.2,689.2,1
20110701|2011-06-13 12:30,13,690.65,691.25,690.3,691.25,84
20110701|2011-06-13 13:30,13,693.3,693.6,693.3,693.3,6
20110701|2011-06-14 07:30,14,697,697,697,697,1
20110701|2011-06-14 08:00,14,696.6,696.6,696.6,696.6,2
20110701|2011-06-14 08:30,14,697.5,697.5,697.5,697.5,1
20110701|2011-06-14 09:00,14,700.5,700.5,700.5,700.5,1
20110701|2011-06-14 09:30,14,699.2,699.2,697.75,698.3,5
20110701|2011-06-14 10:00,14,698,698.2,696.65,698.2,45
20110701|2011-06-14 10:30,14,696.2,698,696.2,698,2
20110701|2011-06-14 11:30,14,699.65,699.65,699.65,699.65,2
20110701|2011-06-14 12:30,14,699.6,699.6,699.6,699.6,12
20110701|2011-06-14 13:00,14,699.85,700.8,699.85,700.8,64
20110701|2011-06-14 13:30,14,701.05,701.25,700.2,701.25,88
20110701|2011-06-15 07:30,15,695,695,695,695,1
20110701|2011-06-15 08:30,15,697.05,697.05,696.5,696.5,7
20110701|2011-06-15 09:00,15,696.35,696.9,696,696,6
20110701|2011-06-15 09:30,15,696.4,696.4,696.4,696.4,13
20110701|2011-06-15 10:00,15,698.55,698.55,698.55,698.55,1
20110701|2011-06-15 10:30,15,692.7,692.7,691.35,691.35,22
20110701|2011-06-15 11:00,15,686.45,686.5,686.45,686.5,6
20110701|2011-06-15 11:30,15,686.75,687,685.8,685.8,510
20110701|2011-06-15 12:00,15,683.45,683.45,683.45,683.45,2
20110701|2011-06-15 12:30,15,674.5,677,674.5,677,98
20110701|2011-06-15 13:00,15,679,679,679,679,1
20110701|2011-06-15 13:30,15,674.65,678.45,674.65,678,28
20110701|2011-06-16 08:00,16,675.1,677.2,674.35,676.55,39
20110701|2011-06-16 08:30,16,676.6,677.95,675.45,677.5,19
20110701|2011-06-16 09:00,16,675,677.7,674.95,676.3,14
20110701|2011-06-16 09:30,16,676.35,676.35,673.8,674.1,17
20110701|2011-06-16 10:00,16,674.15,676.1,674.15,676.1,2
20110701|2011-06-16 10:30,16,675.85,677.2,675.35,677.2,14
20110701|2011-06-16 11:00,16,677,677.5,677,677.3,9
20110701|2011-06-16 11:30,16,677.2,677.2,675.9,675.9,2
20110701|2011-06-16 12:30,16,675.5,675.5,675.5,675.5,9
20110701|2011-06-16 13:00,16,675.55,675.55,674.8,675,57
20110701|2011-06-16 13:30,16,674.9,675.1,674.5,674.7,12
20110701|2011-06-16 14:30,16,674.4,674.4,673,673,28
20110701|2011-06-16 15:00,16,670.95,670.95,670.95,670.95,1
20110701|2011-06-17 07:30,17,672.5,672.5,672.35,672.35,2
20110701|2011-06-17 08:00,17,672.7,672.7,670.3,670.3,23
20110701|2011-06-17 08:30,17,670.35,670.5,669,669.95,32
20110701|2011-06-17 09:00,17,670.35,670.35,670.35,670.35,2
20110701|2011-06-17 09:30,17,670.4,671.5,669.8,669.8,20
20110701|2011-06-17 10:00,17,669.55,669.55,669.55,669.55,1
20110701|2011-06-17 10:30,17,669.55,669.9,669.35,669.45,11
20110701|2011-06-17 11:00,17,668.8,668.8,668.8,668.8,1
20110701|2011-06-17 11:30,17,667.4,667.5,667.15,667.15,9
20110701|2011-06-17 12:30,17,664.45,665.6,664.3,665.6,12
20110701|2011-06-17 13:00,17,669,669,667.8,667.8,3
20110701|2011-06-17 13:30,17,668.7,669.6,668.6,668.6,44
20110701|2011-06-20 08:00,20,663.1,666.5,663.1,665.1,21
20110701|2011-06-20 08:30,20,666.15,666.55,665.2,666.55,17
20110701|2011-06-20 09:00,20,665.5,665.9,665.5,665.9,4
20110701|2011-06-20 09:30,20,666,666.9,665.4,666.9,7
20110701|2011-06-20 10:00,20,666,666.35,665,666.35,3
20110701|2011-06-20 10:30,20,666.55,666.55,666.3,666.3,6
20110701|2011-06-20 11:00,20,667.55,667.55,666.05,666.05,2
20110701|2011-06-20 11:30,20,665.5,665.5,664.3,664.3,2
20110701|2011-06-20 12:00,20,665.3,665.3,665.3,665.3,1
20110701|2011-06-20 12:30,20,666,666,666,666,5
20110701|2011-06-20 13:30,20,667.2,667.3,666.8,667,18
20110701|2011-06-20 14:30,20,666,666,665.4,665.4,2
20110701|2011-06-20 15:00,20,665,665,665,665,1
20110701|2011-06-21 07:30,21,672.3,672.3,671.4,671.4,10
20110701|2011-06-21 08:00,21,670.35,670.45,668.4,668.4,16
20110701|2011-06-21 08:30,21,668.4,669.85,668.4,669.85,8
20110701|2011-06-21 09:00,21,671.4,671.4,670.8,670.8,4
20110701|2011-06-21 09:30,21,670.7,670.7,670.05,670.05,3
20110701|2011-06-21 10:00,21,670.05,670.05,670.05,670.05,1
20110701|2011-06-21 10:30,21,669.9,669.9,668.25,668.3,6
20110701|2011-06-21 11:00,21,665.65,667.5,665.65,667.5,2
20110701|2011-06-21 11:30,21,664.65,664.65,663.75,663.75,2
20110701|2011-06-21 12:30,21,665.7,665.7,665.7,665.7,5
20110701|2011-06-21 13:00,21,667,667,667,667,2
20110701|2011-06-21 13:30,21,668.5,668.55,668,668,4
20110701|2011-06-22 07:30,22,666.5,666.5,665.5,665.8,7
20110701|2011-06-22 08:00,22,667.2,668.8,667.2,668.8,4
20110701|2011-06-22 08:30,22,668.3,670.2,668.3,670.15,3
20110701|2011-06-22 09:00,22,670.55,671.05,670.55,671.05,3
20110701|2011-06-22 09:30,22,670.25,670.25,670.25,670.25,2
20110701|2011-06-22 10:00,22,672.2,672.2,672.2,672.2,9
20110701|2011-06-22 10:30,22,671.5,671.5,669.8,669.8,10
20110701|2011-06-22 12:30,22,670.4,670.4,670.4,670.4,3
20110701|2011-06-22 13:00,22,673.75,673.75,672.6,673,97
20110701|2011-06-22 13:30,22,673,673.4,672.15,672.65,91
20110701|2011-06-23 07:30,23,653.25,654,653.25,654,28
20110701|2011-06-23 08:00,23,653,653,649.1,649.1,13
20110701|2011-06-23 08:30,23,640.5,644.65,640.5,644.65,17
20110701|2011-06-23 09:30,23,646.5,647.4,646.1,647.4,21
20110701|2011-06-23 10:00,23,647.8,647.8,647.8,647.8,10
20110701|2011-06-23 10:30,23,647.95,647.95,645.45,645.45,10
20110701|2011-06-23 11:30,23,648.8,648.8,647.25,647.25,10
20110701|2011-06-23 12:00,23,651,651.2,651,651.2,11
20110701|2011-06-23 12:30,23,650.5,650.5,650.45,650.45,6
20110701|2011-06-23 13:00,23,649.65,649.9,649.65,649.9,5
20110701|2011-06-23 13:30,23,648.8,648.8,648.35,648.7,51
20110701|2011-06-23 14:00,23,651,651,651,651,2
20110701|2011-06-23 14:30,23,652,652,652,652,8
20110701|2011-06-24 07:00,24,650.25,650.25,648.55,648.55,15
20110701|2011-06-24 07:30,24,649.95,651.5,649.95,651.5,249
20110701|2011-06-24 08:00,24,650.25,650.25,650.25,650.25,12
20110701|2011-06-24 08:30,24,649,649.1,649,649.1,13
20110701|2011-06-24 09:00,24,648.9,648.9,648,648.4,4
20110701|2011-06-24 09:30,24,646,646,646,646,4
20110701|2011-06-24 10:00,24,646.1,646.6,646.1,646.2,31
20110701|2011-06-24 10:30,24,644,645,644,645,5
20110701|2011-06-24 12:30,24,644.95,644.95,644.35,644.35,5
20110701|2011-06-24 13:30,24,644.2,644.35,644.15,644.35,4
20110701|2011-06-24 14:30,24,644.75,644.75,644,644,6
20110701|2011-06-24 15:00,24,643.95,643.95,643.95,643.95,1
20110701|2011-06-27 02:30,27,643,643,643,643,1
20110701|2011-06-27 07:30,27,640,640,639.3,639.3,112
20110701|2011-06-27 08:00,27,638,639.6,637.2,637.55,24
20110701|2011-06-27 08:30,27,639,641.65,637.2,640.2,48
20110701|2011-06-27 09:00,27,641.05,644.3,638.8,644.3,17
20110701|2011-06-27 09:30,27,641.85,642.4,640.7,642.4,26
20110701|2011-06-27 10:00,27,640.4,640.9,639.3,640.9,5
20110701|2011-06-27 10:30,27,639.45,640.65,639.45,640.65,10
20110701|2011-06-27 11:00,27,640.5,640.5,639.65,640.15,4
20110701|2011-06-27 11:30,27,640.25,640.6,639.5,639.5,5
20110701|2011-06-27 12:00,27,642.4,642.4,642.4,642.4,1
20110701|2011-06-27 12:30,27,641.45,641.7,641.45,641.7,8
20110701|2011-06-27 13:00,27,644.5,644.5,644.5,644.5,1
20110701|2011-06-27 13:30,27,642.4,643.1,642.1,643.1,21
20110701|2011-06-27 14:00,27,643.15,643.15,643.15,643.15,1
20110701|2011-06-28 07:30,28,651.5,651.5,651.1,651.1,133
20110701|2011-06-28 08:00,28,650.2,651.1,649.7,650.3,31
20110701|2011-06-28 08:30,28,649.95,650,649.75,649.75,12
20110701|2011-06-28 09:00,28,651.1,653.2,651.1,652.5,23
20110701|2011-06-28 09:30,28,653.9,654.8,652.95,653.45,17
20110701|2011-06-28 10:00,28,652.2,652.75,652.2,652.3,4
20110701|2011-06-28 10:30,28,651.1,651.85,651.1,651.85,9
20110701|2011-06-28 11:00,28,651.7,651.7,651.7,651.7,1
20110701|2011-06-28 11:30,28,651.95,652.8,651.95,652.8,2
20110701|2011-06-28 12:30,28,653.6,653.9,653.6,653.9,10
20110701|2011-06-28 13:00,28,656.35,657.6,655.9,657.6,42
20110701|2011-06-28 13:30,28,657.65,657.65,656.4,657.4,12
20110701|2011-06-28 14:00,28,656.5,656.5,656.5,656.5,3
20110701|2011-06-29 05:30,29,657,657,657,657,1
20110701|2011-06-29 07:30,29,664,665.2,664,665.2,72
20110701|2011-06-29 08:00,29,663.15,664,660.4,660.4,17
20110701|2011-06-29 08:30,29,662.5,662.5,661.85,661.85,2
20110701|2011-06-29 09:00,29,662.05,662.05,662.05,662.05,1
20110701|2011-06-29 09:30,29,666.95,669.25,666.95,669.25,24
20110701|2011-06-29 10:00,29,671.05,672.75,670.8,671.95,14
20110701|2011-06-29 10:30,29,672.05,672.05,671.5,672,66
20110701|2011-06-29 11:00,29,671.85,671.85,671.85,671.85,4
20110701|2011-06-29 12:00,29,669.75,669.75,669.75,669.75,1
20110701|2011-06-29 12:30,29,672.4,672.4,672.4,672.4,3
20110701|2011-06-29 13:00,29,670.1,670.95,669.4,670.95,7
20110701|2011-06-29 13:30,29,670.9,671,670.25,670.75,12
20110701|2011-06-30 07:30,30,669.75,669.75,669.75,669.75,23
20110701|2011-06-30 08:00,30,666,666.9,665.2,665.2,5
20110701|2011-06-30 08:30,30,665.35,668.1,665,665.8,44
20110701|2011-06-30 09:00,30,664.85,665.6,664.75,665,36
20110701|2011-06-30 10:00,30,668.2,668.75,668,668,43
20110701|2011-06-30 10:30,30,665.9,665.95,665.9,665.95,3
20110701|2011-06-30 12:30,30,663.45,664.1,663.4,663.95,14
20110701|2011-06-30 13:00,30,665.45,666.5,665.45,665.7,30
20110701|2011-06-30 13:30,30,665.4,665.4,664,664.1,73
20110701|2011-06-30 14:00,30,664,664,664,664,3
20110701|2011-07-01 07:30,1,659.5,660,659.5,660,12
20110701|2011-07-01 08:00,1,660,660,658.4,658.4,12
20110701|2011-07-01 08:30,1,658.3,658.3,656.9,657.15,59
20110701|2011-07-01 09:00,1,660.45,662.6,660.45,662.5,25
20110701|2011-07-01 09:30,1,660.05,660.05,660,660,2
20110701|2011-07-01 10:00,1,660.8,660.8,660.25,660.25,17
20110701|2011-07-01 10:30,1,659.6,659.6,658.15,658.15,3
20110701|2011-07-01 11:00,1,660.8,660.9,660.8,660.9,3
20110701|2011-07-01 11:30,1,660.95,661.75,660.95,661.75,7
20110701|2011-07-01 12:00,1,662.35,662.85,662.35,662.85,3
20110701|2011-07-01 12:30,1,666.45,666.45,666.45,666.45,2
20110701|2011-07-01 13:00,1,665.5,665.5,664.8,664.9,18
20110701|2011-07-01 13:30,1,664.9,664.9,663.5,664.2,14
20110701|2011-07-05 07:00,5,664.9,664.9,664.9,664.9,6
20110701|2011-07-05 07:30,5,672.3,673.5,671.8,673.5,28
20110701|2011-07-05 08:00,5,673.55,674.2,672.8,672.8,20
20110701|2011-07-05 08:30,5,671.95,674.2,671.6,674.05,43
20110701|2011-07-05 09:30,5,672.25,672.3,671.45,672.3,27
20110701|2011-07-05 10:00,5,672.75,672.75,672.6,672.6,20
20110701|2011-07-05 10:30,5,673.5,673.5,673.4,673.4,10
20110701|2011-07-05 11:30,5,676.05,676.15,676.05,676.15,5
20110701|2011-07-05 12:00,5,676.5,676.5,676.5,676.5,5
20110701|2011-07-05 12:30,5,678.6,678.6,678.55,678.55,17
20110701|2011-07-05 13:30,5,675.8,675.85,675.7,675.7,3
20110701|2011-07-06 07:30,6,671.9,671.9,671.9,671.9,48
20110701|2011-07-06 08:00,6,670.85,673.35,670.65,672.75,44
20110701|2011-07-06 08:30,6,672.8,675.1,672.8,673.8,58
20110701|2011-07-06 09:00,6,671.8,672.1,670.2,670.25,16
20110701|2011-07-06 09:30,6,671.45,675.2,671.45,673.95,37
20110701|2011-07-06 10:00,6,673.3,674,673.3,674,4
20110701|2011-07-06 10:30,6,674.15,674.75,673.7,673.7,13
20110701|2011-07-06 11:00,6,673.3,673.9,673.1,673.9,8
20110701|2011-07-06 11:30,6,673.25,673.65,673.1,673.45,6
20110701|2011-07-06 12:30,6,674.55,674.6,674.55,674.6,5
20110701|2011-07-06 13:00,6,674.3,674.5,674,674.2,11
20110701|2011-07-06 13:30,6,674,674.9,673.9,674.55,5
20110701|2011-07-06 14:30,6,673.45,673.45,673.05,673.05,4
20110701|2011-07-06 15:00,6,673.05,673.05,673.05,673.05,1
20110701|2011-07-07 07:30,7,684.05,685.85,684,685.85,75
20110701|2011-07-07 08:00,7,684.5,686.15,684.5,685.1,11
20110701|2011-07-07 08:30,7,687.35,687.45,685.95,685.95,30
20110701|2011-07-07 09:00,7,686.2,686.2,686.2,686.2,1
20110701|2011-07-07 09:30,7,688,690.1,688,690.05,3
20110701|2011-07-07 10:00,7,689,689.15,689,689.15,25
20110701|2011-07-07 10:30,7,688.5,688.7,685.9,687.55,184
20110701|2011-07-07 11:00,7,686.65,686.65,685.8,685.8,22
20110701|2011-07-07 11:30,7,688.4,688.5,688.4,688.5,11
20110701|2011-07-07 12:00,7,690.2,690.2,690.15,690.15,23
20110701|2011-07-07 12:30,7,688.7,690.25,688.7,689.7,57
20110701|2011-07-07 13:00,7,691.15,691.15,691.15,691.15,10
20110701|2011-07-07 13:30,7,691.3,691.3,690.8,690.8,15
20110701|2011-07-08 07:00,8,690,690,688.85,688.85,25
20110701|2011-07-08 07:30,8,689,689,684.05,684.8,86
20110701|2011-07-08 08:00,8,685.95,686,685.95,686,4
20110701|2011-07-08 08:30,8,684.85,684.85,684.7,684.7,10
20110701|2011-07-08 09:00,8,683.6,683.6,683.6,683.6,2
20110701|2011-07-08 09:30,8,682.65,682.65,682.1,682.1,49
20110701|2011-07-08 10:00,8,684.1,684.1,684.1,684.1,16
20110701|2011-07-08 10:30,8,685.4,686.5,685.05,685.05,15
20110701|2011-07-08 12:30,8,687.7,687.7,687.45,687.45,9
20110701|2011-07-08 13:30,8,684.95,686,684.7,686,34
20110701|2011-07-11 07:00,11,677.25,677.25,677.25,677.25,6
20110701|2011-07-11 07:30,11,676,676.25,676,676.25,3
20110701|2011-07-11 08:00,11,676.75,677.75,676.75,677.75,3
20110701|2011-07-11 08:30,11,677.75,678.65,677.75,678.65,4
20110701|2011-07-11 09:00,11,679.6,679.6,679.1,679.1,8
20110701|2011-07-11 09:30,11,675.65,675.65,675.65,675.65,1
20110701|2011-07-11 10:00,11,673.2,675,672.6,675,80
20110701|2011-07-11 10:30,11,676.85,681.45,676.65,679.5,12
20110701|2011-07-11 11:00,11,679.5,679.7,679,679,17
20110701|2011-07-11 11:30,11,678.25,678.25,678.2,678.2,2
20110701|2011-07-11 12:00,11,677.4,677.4,677.4,677.4,1
20110701|2011-07-11 12:30,11,678.95,679,678.95,679,2
20110701|2011-07-11 13:30,11,680.05,680.05,679.6,679.9,35
20110701|2011-07-12 07:00,12,674.3,674.3,674.3,674.3,3
20110701|2011-07-12 07:30,12,676.2,676.4,674.8,674.8,27
20110701|2011-07-12 08:30,12,675.75,676,675.75,676,13
20110701|2011-07-12 10:00,12,681,681,681,681,2
20110701|2011-07-12 12:30,12,686.85,686.85,686.85,686.85,1
20110701|2011-07-12 13:00,12,688.9,688.9,688.85,688.85,2
20110701|2011-07-12 13:30,12,689.35,689.35,688.5,689,3
20110701|2011-07-13 07:30,13,688.8,688.8,688.2,688.2,33
20110701|2011-07-13 09:00,13,689.5,692.5,689.5,692.5,8
20110701|2011-07-13 10:30,13,699,699.5,699,699.25,5
20110701|2011-07-13 11:00,13,700.15,700.5,700.15,700.5,3
20110701|2011-07-13 13:00,13,696.5,696.5,696.5,696.5,3
20110701|2011-07-13 13:30,13,696.5,696.7,695.75,696.4,23
20110701|2011-07-14 06:00,14,693.65,694.55,693.65,694.55,3
20110701|2011-07-14 06:30,14,695.1,695.75,695.1,695.75,2
20110701|2011-07-14 07:00,14,696,696,696,696,1
20110701|2011-07-14 07:30,14,696,696,696,696,1
20110701|2011-07-14 08:00,14,696.5,696.5,696.5,696.5,1
20110701|2011-07-14 08:30,14,698.45,698.45,698.45,698.45,1
20110701|2011-07-14 09:00,14,700,700,700,700,1
20110701|2011-07-14 09:30,14,691.1,691.1,690.55,690.55,2
20110701|2011-07-14 10:00,14,688.65,688.65,688.65,688.65,2
20110701|2011-07-14 10:30,14,690.05,690.05,688.2,688.2,26
20110701|2011-07-14 11:30,14,688.6,688.6,685.9,686.2,7
20110701|2011-07-14 13:30,14,686.9,686.9,686.9,686.9,1
20110701|2011-07-15 07:30,15,690.15,690.15,690.15,690.15,3
20110701|2011-07-15 08:00,15,690.15,692,690.15,692,15
20110701|2011-07-15 08:30,15,691.85,693.6,691.85,693.6,16
20110701|2011-07-15 09:00,15,692.5,692.5,692.5,692.5,3
20110701|2011-07-15 13:30,15,692.6,692.6,692.6,692.6,1
20110701|2011-07-18 08:00,18,688.3,688.5,688.3,688.5,2
20110701|2011-07-18 09:30,18,682.2,682.2,682.2,682.2,1
20110801|2011-06-20 10:00,20,667,667,666.65,666.65,8
20110801|2011-06-28 09:30,28,655.5,655.5,655.25,655.3,36
20110801|2011-06-30 12:30,30,663.7,665,663.7,665,40
20110801|2011-07-07 13:30,7,693.55,693.55,693.15,693.15,4
20110801|2011-07-08 12:30,8,687.75,687.75,687.75,687.75,3
20110801|2011-07-11 10:00,11,675.6,676.85,675.6,676.75,60
20110801|2011-07-11 10:30,11,681,681,681,681,8
20110801|2011-07-11 12:00,11,678.9,678.9,678.9,678.9,1
20110801|2011-07-12 08:00,12,677.75,678,677.75,678,3
20110801|2011-07-12 09:30,12,680.95,680.95,680.95,680.95,15
20110801|2011-07-12 10:30,12,685.4,685.4,685.4,685.4,9
20110801|2011-07-12 12:30,12,689.25,689.25,688.1,688.1,10
20110801|2011-07-12 13:30,12,691.15,691.15,690.5,690.5,4
20110801|2011-07-13 07:00,13,689.8,689.8,689.8,689.8,1
20110801|2011-07-13 07:30,13,689.8,689.8,689.8,689.8,3
20110801|2011-07-13 08:00,13,687.7,689.1,687.7,688.95,19
20110801|2011-07-13 08:30,13,690.3,690.3,689.95,689.95,15
20110801|2011-07-13 09:00,13,692.1,692.1,692.1,692.1,1
20110801|2011-07-13 09:30,13,696.4,701.3,695.25,701.3,84
20110801|2011-07-13 10:00,13,699.05,700.75,699.05,700.75,13
20110801|2011-07-13 10:30,13,700.2,700.2,700.15,700.15,50
20110801|2011-07-13 11:00,13,699.5,699.9,699.5,699.9,2
20110801|2011-07-13 11:30,13,700.25,700.25,699.9,699.9,2
20110801|2011-07-13 12:30,13,700.65,700.65,700.55,700.55,15
20110801|2011-07-13 13:30,13,698.35,698.45,697.85,697.85,15
20110801|2011-07-14 06:30,14,697.9,697.9,697.9,697.9,1
20110801|2011-07-14 08:00,14,698.75,700.35,698.3,699.95,11
20110801|2011-07-14 08:30,14,699,699.8,699,699.8,15
20110801|2011-07-14 09:00,14,700.5,700.5,700.5,700.5,2
20110801|2011-07-14 09:30,14,696.35,696.35,691.7,691.7,50
20110801|2011-07-14 10:00,14,693,693,689.5,691.1,15
20110801|2011-07-14 10:30,14,691.05,691.05,689,689,17
20110801|2011-07-14 11:00,14,687.6,687.6,687.6,687.6,1
20110801|2011-07-14 11:30,14,688.6,688.6,688.25,688.25,2
20110801|2011-07-14 13:00,14,689.7,689.7,689.7,689.7,1
20110801|2011-07-14 13:30,14,689.15,689.15,688.55,688.55,6
20110801|2011-07-15 07:30,15,689.5,689.6,689.2,689.55,4
20110801|2011-07-15 08:00,15,692.8,693,691.75,692.3,24
20110801|2011-07-15 08:30,15,693.6,694.9,692.65,692.65,3
20110801|2011-07-15 09:00,15,693.75,693.75,692.8,693,5
20110801|2011-07-15 09:30,15,692.7,694.8,692.7,694.8,21
20110801|2011-07-15 10:00,15,696.1,696.1,695.6,695.6,3
20110801|2011-07-15 10:30,15,695,697.2,694.6,697.2,6
20110801|2011-07-15 11:00,15,696.2,696.2,695.5,695.5,3
20110801|2011-07-15 11:30,15,693.75,693.75,692.95,692.95,5
20110801|2011-07-15 12:00,15,692.75,692.75,692.75,692.75,1
20110801|2011-07-15 12:30,15,692.5,693.1,692.5,693.1,10
20110801|2011-07-15 13:00,15,694.5,694.5,694.45,694.45,6
20110801|2011-07-15 13:30,15,695.25,695.25,695.25,695.25,2
20110801|2011-07-18 06:30,18,689.65,689.65,689.65,689.65,1
20110801|2011-07-18 07:30,18,687.7,687.7,687.25,687.25,24
20110801|2011-07-18 08:00,18,689.7,690.65,688.7,689,14
20110801|2011-07-18 08:30,18,687,687,685.2,685.2,5
20110801|2011-07-18 09:00,18,685.15,685.2,683.5,683.5,9
20110801|2011-07-18 09:30,18,682.95,682.95,682.95,682.95,1
20110801|2011-07-18 10:00,18,684.15,686.1,684.15,686.1,13
20110801|2011-07-18 10:30,18,685.05,685.05,683.95,683.95,7
20110801|2011-07-18 11:30,18,685.2,685.5,684.85,685.5,10
20110801|2011-07-18 12:00,18,685.3,685.3,685.3,685.3,1
20110801|2011-07-18 12:30,18,687.8,687.8,687.8,687.8,1
20110801|2011-07-18 13:00,18,688.55,688.55,688.55,688.55,2
20110801|2011-07-18 13:30,18,688.3,688.45,686.75,687.9,9
20110801|2011-07-19 07:30,19,693.2,696.6,693.15,695,11
20110801|2011-07-19 08:00,19,697.6,698.1,696.65,697.65,21
20110801|2011-07-19 08:30,19,697.65,700.5,697.65,700.45,6
20110801|2011-07-19 09:00,19,700.85,700.85,700.35,700.35,2
20110801|2011-07-19 09:30,19,698.8,699.35,698.8,698.95,11
20110801|2011-07-19 10:00,19,698.6,699.1,698,698,10
20110801|2011-07-19 10:30,19,697.6,697.6,697.45,697.45,2
20110801|2011-07-19 11:00,19,697.4,697.4,697.25,697.25,2
20110801|2011-07-19 11:30,19,695.6,696.45,695.55,696.45,3
20110801|2011-07-19 12:00,19,697.9,697.9,697.9,697.9,1
20110801|2011-07-19 12:30,19,698.65,698.65,698.65,698.65,1
20110801|2011-07-19 13:00,19,696.2,696.2,696.2,696.2,2
20110801|2011-07-19 13:30,19,694.85,695.3,693.6,695.1,19
20110801|2011-07-20 07:00,20,696.3,696.3,696.25,696.25,2
20110801|2011-07-20 08:00,20,700.15,700.15,698.5,698.5,3
20110801|2011-07-20 08:30,20,697,697,696.1,696.1,2
20110801|2011-07-20 09:00,20,696.55,696.55,696.55,696.55,5
20110801|2011-07-20 09:30,20,697.55,697.9,697.55,697.9,2
20110801|2011-07-20 10:00,20,698.5,698.5,697.15,697.2,4
20110801|2011-07-20 10:30,20,697.5,697.5,696.7,697.1,5
20110801|2011-07-20 11:30,20,692.7,692.7,691.9,691.9,6
20110801|2011-07-20 12:00,20,692,692.5,691.7,691.7,3
20110801|2011-07-20 12:30,20,694,695.45,693.85,695.45,6
20110801|2011-07-20 13:00,20,696.55,697.25,696.1,697.05,11
20110801|2011-07-20 13:30,20,696.85,697.1,696.45,696.45,4
20110801|2011-07-20 14:30,20,696.9,696.9,696.9,696.9,2
20110801|2011-07-21 07:00,21,696.1,696.1,696.1,696.1,5
20110801|2011-07-21 07:30,21,696.9,697.4,696.9,697,19
20110801|2011-07-21 08:00,21,697.45,699.2,697.45,699.2,33
20110801|2011-07-21 08:30,21,697.1,699.3,697.1,699.3,8
20110801|2011-07-21 09:00,21,699.75,702.35,699.75,702.35,33
20110801|2011-07-21 09:30,21,702.05,702.05,699.1,699.1,14
20110801|2011-07-21 10:00,21,699.6,699.6,699.6,699.6,1
20110801|2011-07-21 10:30,21,699.6,699.6,699.6,699.6,7
20110801|2011-07-21 11:00,21,700.75,700.75,700.75,700.75,1
20110801|2011-07-21 11:30,21,699.25,699.8,698.35,699.8,3
20110801|2011-07-21 12:30,21,697.65,697.65,697.65,697.65,5
20110801|2011-07-21 13:30,21,696.05,696.5,695.65,696.4,4
20110801|2011-07-22 08:00,22,696.15,697.3,695.1,697.3,27
20110801|2011-07-22 08:30,22,697.65,697.65,697.65,697.65,1
20110801|2011-07-22 09:00,22,696.6,696.6,696.6,696.6,1
20110801|2011-07-22 09:30,22,697.15,699.1,697.15,699.1,7
20110801|2011-07-22 10:00,22,700.05,700.05,699.45,699.45,2
20110801|2011-07-22 10:30,22,700,700.4,699.8,700.4,8
20110801|2011-07-22 11:00,22,700.7,700.7,700.3,700.55,3
20110801|2011-07-22 11:30,22,700.4,701.65,700.4,701.65,3
20110801|2011-07-22 12:30,22,701.6,701.6,701.6,701.6,6
20110801|2011-07-22 13:00,22,700.5,702.9,700.5,702.9,19
20110801|2011-07-22 13:30,22,702.7,702.95,701.85,702.15,11
20110801|2011-07-24 18:00,25,701,701,701,701,1
20110801|2011-07-25 07:00,25,698,698,698,698,1
20110801|2011-07-25 07:30,25,696.6,696.6,696.2,696.2,2
20110801|2011-07-25 08:00,25,694.5,695.6,694.2,695.6,6
20110801|2011-07-25 08:30,25,696,696,696,696,5
20110801|2011-07-25 09:00,25,699.2,699.5,699,699,19
20110801|2011-07-25 09:30,25,698.75,698.75,697.9,697.9,23
20110801|2011-07-25 10:30,25,698.2,698.2,698.2,698.2,4
20110801|2011-07-25 13:30,25,696.75,697.9,696.7,697.2,40
20110801|2011-07-25 14:00,25,696,696,696,696,1
20110801|2011-07-26 06:00,26,701.75,701.75,701.75,701.75,50
20110801|2011-07-26 07:30,26,701.75,701.75,701.15,701.15,7
20110801|2011-07-26 08:00,26,701.15,701.15,698.55,698.55,14
20110801|2011-07-26 08:30,26,695.85,695.85,692.75,693.4,41
20110801|2011-07-26 09:00,26,693.15,694.75,693.15,694.75,2
20110801|2011-07-26 09:30,26,698.6,698.6,698.6,698.6,1
20110801|2011-07-26 10:00,26,699.8,700.35,699.8,700.35,3
20110801|2011-07-26 10:30,26,699.85,699.85,699.85,699.85,1
20110801|2011-07-26 11:00,26,703.85,704,703.85,704,3
20110801|2011-07-26 11:30,26,703.9,703.9,703.9,703.9,1
20110801|2011-07-26 12:30,26,701.75,703,701.65,703,38
20110801|2011-07-26 13:00,26,701.35,701.55,700.25,701.35,30
20110801|2011-07-26 13:30,26,701.55,702.15,700.95,700.95,10
20110801|2011-07-27 07:30,27,698,698.5,697.75,697.75,4
20110801|2011-07-27 08:00,27,699.3,700.15,697.3,699.4,26
20110801|2011-07-27 08:30,27,700,700,697.85,697.85,2
20110801|2011-07-27 09:00,27,697.55,697.55,696.45,696.5,3
20110801|2011-07-27 09:30,27,694.75,694.75,693.85,694.2,6
20110801|2011-07-27 10:00,27,696,697.5,696,697.45,29
20110801|2011-07-27 10:30,27,698.3,698.6,697.5,698.6,3
20110801|2011-07-27 11:00,27,696.75,696.75,696.75,696.75,2
20110801|2011-07-27 11:30,27,696.6,698,696.6,698,2
20110801|2011-07-27 12:00,27,696.9,696.9,696.9,696.9,1
20110801|2011-07-27 12:30,27,697.25,697.25,697.25,697.25,1
20110801|2011-07-27 13:00,27,694.5,694.5,694.5,694.5,5
20110801|2011-07-27 13:30,27,694.7,694.85,693.2,693.2,17
20110801|2011-07-28 08:00,28,695.35,695.35,695.3,695.3,2
20110801|2011-07-28 09:00,28,694.5,694.5,694.5,694.5,1
20110801|2011-07-28 10:00,28,695,695,695,695,1
20110801|2011-07-28 12:30,28,692.25,692.9,691.9,692.9,60
20110801|2011-07-28 13:00,28,692,692,692,692,1
20110801|2011-07-28 13:30,28,693.8,693.8,692.85,693.2,20
20110801|2011-07-28 14:00,28,692.65,692.65,691.7,691.7,40
20110801|2011-07-28 14:30,28,691.75,691.8,691.55,691.8,22
20110801|2011-07-29 08:00,29,686.4,686.4,681.9,684,10
20110801|2011-07-29 08:30,29,683.8,685.75,683.8,685.1,61
20110801|2011-07-29 09:00,29,684.9,685.3,684.75,685.3,6
20110801|2011-07-29 09:30,29,686.5,687.55,684.95,687.55,61
20110801|2011-07-29 10:00,29,687.5,688.2,687.5,687.8,13
20110801|2011-07-29 10:30,29,685.15,685.15,683.85,684,17
20110801|2011-07-29 11:00,29,683.65,683.65,683.65,683.65,1
20110801|2011-07-29 11:30,29,685,685.5,684.5,684.5,11
20110801|2011-07-29 12:30,29,685.6,685.8,685.35,685.35,17
20110801|2011-07-29 13:00,29,686.2,686.65,685.2,685.7,152
20110801|2011-07-29 13:30,29,685.4,686.35,685.3,685.7,78
20110801|2011-08-01 07:30,1,695,696.7,694,694,33
20110801|2011-08-01 08:00,1,694.5,699.8,694.5,698.85,68
20110801|2011-08-01 08:30,1,699.95,699.95,696.9,697.65,23
20110801|2011-08-01 09:00,1,695.75,695.75,692.5,693.8,87
20110801|2011-08-01 09:30,1,691.85,691.85,686.05,686.05,11
20110801|2011-08-01 10:00,1,685.15,685.7,685.05,685.5,8
20110801|2011-08-01 10:30,1,683.65,683.65,678.25,679.1,63
20110801|2011-08-01 11:00,1,680.75,681.65,680.7,681.6,5
20110801|2011-08-01 11:30,1,683.6,683.6,682.3,683.35,4
20110801|2011-08-01 12:30,1,682.85,682.85,682.7,682.7,5
20110801|2011-08-01 13:00,1,684.6,684.6,684.6,684.6,1
20110801|2011-08-01 13:30,1,684.6,684.6,684.3,684.3,2
20110801|2011-08-02 07:30,2,682,682.35,681.35,682.35,11
20110801|2011-08-02 08:00,2,681.1,681.1,681.1,681.1,2
20110801|2011-08-02 08:30,2,683.3,685.5,683.3,685.5,33
20110801|2011-08-02 09:00,2,686.45,689.05,686.45,687.45,11
20110801|2011-08-02 09:30,2,687.5,687.5,684.65,684.65,4
20110801|2011-08-02 10:00,2,684.35,684.35,684.35,684.35,1
20110801|2011-08-02 10:30,2,681.35,682.5,680.95,682.5,141
20110801|2011-08-02 11:00,2,680.55,680.55,680.55,680.55,1
20110801|2011-08-02 11:30,2,682,682,679.75,679.75,9
20110801|2011-08-02 12:00,2,683.25,683.25,683.2,683.2,2
20110801|2011-08-02 12:30,2,682,682,680.85,681.3,4
20110801|2011-08-02 13:00,2,683.5,683.5,683.2,683.2,2
20110801|2011-08-02 13:30,2,684.2,684.85,683.25,684.75,26
20110801|2011-08-02 14:30,2,682.35,682.35,681.3,681.3,4
20110801|2011-08-03 04:30,3,679.1,679.1,679.1,679.1,1
20110801|2011-08-03 07:30,3,680.4,681.1,680.4,681.1,4
20110801|2011-08-03 08:00,3,681,681,680,680,2
20110801|2011-08-03 08:30,3,677,677,676.45,676.45,3
20110801|2011-08-03 09:00,3,677.4,677.45,677.4,677.4,13
20110801|2011-08-03 09:30,3,672.95,674.45,672.1,674.45,43
20110801|2011-08-03 10:00,3,673.65,673.65,673.65,673.65,10
20110801|2011-08-03 10:30,3,674.1,674.1,672.75,673.6,19
20110801|2011-08-03 11:00,3,671.9,672.6,670.15,670.15,8
20110801|2011-08-03 11:30,3,669.75,669.75,669.75,669.75,3
20110801|2011-08-03 12:30,3,672.85,672.85,672.85,672.85,8
20110801|2011-08-03 13:00,3,671.1,671.45,671.1,671.4,5
20110801|2011-08-03 13:30,3,670.6,671.55,670,670.5,16
20110801|2011-08-04 07:30,4,663.85,665.05,663.85,665.05,16
20110801|2011-08-04 08:00,4,665.9,665.9,665.45,665.45,21
20110801|2011-08-04 08:30,4,663.65,663.85,662.85,662.9,16
20110801|2011-08-04 09:30,4,660.3,660.3,659.9,659.9,50
20110801|2011-08-04 10:00,4,657.25,660.7,657.25,660.7,9
20110801|2011-08-04 10:30,4,657.15,657.9,654.45,655.35,30
20110801|2011-08-04 11:00,4,649.35,649.35,649.35,649.35,1
20110801|2011-08-04 12:30,4,646.55,646.55,646.55,646.55,8
20110801|2011-08-04 13:00,4,644.6,644.6,644.6,644.6,6
20110801|2011-08-04 13:30,4,645.3,646.2,645.3,646.2,3
20110801|2011-08-05 04:00,5,646.25,646.25,646.25,646.25,3
20110801|2011-08-05 07:30,5,646.2,646.25,643.5,646.2,98
20110801|2011-08-05 08:00,5,643.25,646.7,642.45,646.7,24
20110801|2011-08-05 08:30,5,647.85,649.9,642.8,644.4,32
20110801|2011-08-05 09:00,5,641.3,646.2,641.3,644.4,8
20110801|2011-08-05 09:30,5,642.5,643,642.45,642.9,4
20110801|2011-08-05 10:00,5,640.2,640.2,637.7,638.2,5
20110801|2011-08-05 10:30,5,637.8,638.3,633.65,633.65,3
20110801|2011-08-05 11:00,5,636.85,640.15,636.85,639.5,5
20110801|2011-08-05 11:30,5,640.1,643.05,640.1,643.05,4
20110801|2011-08-05 12:00,5,643.9,643.9,643.9,643.9,2
20110801|2011-08-05 12:30,5,642.95,643,642.95,643,12
20110801|2011-08-05 13:00,5,644.15,644.15,644.15,644.15,3
20110801|2011-08-05 13:30,5,645.6,647.25,645.6,646.25,6
20110801|2011-08-05 14:00,5,645.65,645.65,645.35,645.35,2
20110801|2011-08-08 07:00,8,630.35,630.35,630.35,630.35,11
20110801|2011-08-08 07:30,8,629.6,629.6,627,627,7
20110801|2011-08-08 08:00,8,627,632,627,630.85,82
20110801|2011-08-08 08:30,8,630.85,633.8,630.85,632.7,75
20110801|2011-08-08 09:00,8,634,634,629.15,629.15,36
20110801|2011-08-08 09:30,8,628.1,628.65,627.25,627.75,20
20110801|2011-08-08 10:00,8,626.8,630.95,626.8,629.5,32
20110801|2011-08-08 10:30,8,628.45,629.35,628.25,628.8,7
20110801|2011-08-08 11:00,8,629.05,629.45,628.4,628.6,22
20110801|2011-08-08 11:30,8,627.8,629.1,626.85,629.1,19
20110801|2011-08-08 12:00,8,627.8,629.8,627.8,629.8,6
20110801|2011-08-08 12:30,8,629.15,629.15,629.15,629.15,3
20110801|2011-08-08 13:00,8,625.4,625.7,623.5,623.5,7
20110801|2011-08-08 13:30,8,618.35,618.4,617.95,618.15,81
20110801|2011-08-09 03:30,9,614.35,614.35,614.35,614.35,1
20110801|2011-08-09 05:30,9,613.5,613.5,613.5,613.5,1
20110801|2011-08-09 07:00,9,622.1,622.1,622.1,622.1,1
20110801|2011-08-09 07:30,9,623.9,625.1,623.85,625.1,13
20110801|2011-08-09 08:00,9,622.3,624.1,620.1,623.6,30
20110801|2011-08-09 08:30,9,622.5,625,618.9,622.4,21
20110801|2011-08-09 09:00,9,625.4,626.3,622.65,625.35,13
20110801|2011-08-09 09:30,9,626.9,628.4,626.5,627.55,20
20110801|2011-08-09 10:00,9,623,624.1,623,624.1,9
20110801|2011-08-09 10:30,9,625.7,625.9,624.75,625.25,38
20110801|2011-08-09 11:00,9,625.3,626,624.65,624.85,15
20110801|2011-08-09 11:30,9,624.1,624.6,623.15,623.5,6
20110801|2011-08-09 12:30,9,619.95,619.95,613.8,615.2,21
20110801|2011-08-09 13:00,9,615.3,615.3,611.7,611.7,7
20110801|2011-08-09 13:30,9,609.7,609.7,609.7,609.7,1
20110801|2011-08-09 14:00,9,609.7,609.7,609.7,609.7,6
20110801|2011-08-10 07:30,10,627.1,627.1,625.55,625.6,8
20110801|2011-08-10 08:00,10,624.7,624.7,624.7,624.7,1
20110801|2011-08-10 08:30,10,621.3,621.3,620.45,620.5,10
20110801|2011-08-10 09:00,10,619.9,619.9,618.15,618.15,9
20110801|2011-08-10 09:30,10,619.95,621.5,619.65,621.5,11
20110801|2011-08-10 10:30,10,618.95,618.95,618.65,618.65,5
20110801|2011-08-10 11:30,10,623.2,623.8,622.8,623.8,3
20110801|2011-08-10 12:30,10,623.8,627.2,623,627.2,11
20110801|2011-08-10 13:00,10,627.5,630.45,627.5,630.45,4
20110801|2011-08-10 13:30,10,629.25,630.75,629.05,629.55,25
20110801|2011-08-10 14:00,10,626.8,626.8,626.8,626.8,1
20110801|2011-08-11 06:30,11,627,627,627,627,2
20110801|2011-08-11 07:30,11,627.25,627.25,627.25,627.25,5
20110801|2011-08-11 08:00,11,627.45,631,627.4,631,3
20110801|2011-08-11 08:30,11,633.3,633.35,628,631.2,31
20110801|2011-08-11 09:00,11,630,630,630,630,1
20110801|2011-08-11 09:30,11,636.9,636.9,636.9,636.9,5
20110801|2011-08-11 10:30,11,636,636,635.4,635.4,16
20110801|2011-08-11 11:00,11,635.05,635.05,635.05,635.05,5
20110801|2011-08-11 11:30,11,637.9,637.9,637.9,637.9,5
20110801|2011-08-11 12:00,11,638.7,638.7,638.7,638.7,2
20110801|2011-08-11 12:30,11,637.25,637.25,637.1,637.1,7
20110801|2011-08-11 13:00,11,640.1,643,640.1,643,3
20110801|2011-08-11 13:30,11,642.6,642.6,641.1,641.7,12
20110801|2011-08-12 06:30,12,642.5,642.5,642.5,642.5,1
20110801|2011-08-12 07:30,12,647.2,647.4,647.2,647.4,11
20110801|2011-08-12 08:00,12,646.5,646.5,645.1,645.1,17
20110801|2011-08-12 08:30,12,648.8,648.8,644,644.65,8
20110801|2011-08-12 09:00,12,646.45,646.45,646.45,646.45,1
20110801|2011-08-12 09:30,12,644.3,644.3,644.3,644.3,10
20110801|2011-08-12 10:00,12,644.3,644.3,644.3,644.3,10
20110801|2011-08-12 11:00,12,646,646,646,646,1
20110801|2011-08-12 11:30,12,646.5,646.5,646.5,646.5,3
20110801|2011-08-12 13:00,12,645.5,645.5,645.5,645.5,1
20110801|2011-08-12 13:30,12,642.4,642.4,640.7,640.7,25
20110801|2011-08-15 13:00,15,654,654,654,654,16
20110801|2011-08-15 13:30,15,652.5,652.5,652.5,652.5,4
20110901|2011-08-01 08:30,1,700,700,700,700,1
20110901|2011-08-02 10:30,2,682.8,682.8,682.8,682.8,10
20110901|2011-08-03 12:30,3,675,675,675,675,3
20110901|2011-08-04 09:30,4,663,663,663,663,10
20110901|2011-08-05 07:30,5,645,645,645,645,1
20110901|2011-08-05 08:30,5,649.2,649.2,649.2,649.2,1
20110901|2011-08-05 09:30,5,644.5,644.5,644.45,644.45,8
20110901|2011-08-05 11:00,5,641.5,641.5,641.5,641.5,28
20110901|2011-08-05 11:30,5,643.65,643.65,643.65,643.65,4
20110901|2011-08-08 08:00,8,629.3,633.4,629.3,632.9,8
20110901|2011-08-08 08:30,8,635.5,636.2,635.5,636.2,5
20110901|2011-08-08 09:00,8,631.15,631.15,631.15,631.15,2
20110901|2011-08-08 09:30,8,629.85,629.85,629.25,629.25,14
20110901|2011-08-08 10:00,8,628.85,628.85,628.4,628.4,105
20110901|2011-08-08 10:30,8,630.3,630.3,630.3,630.3,1
20110901|2011-08-08 11:30,8,630.4,630.4,630.4,630.4,1
20110901|2011-08-08 13:00,8,629.15,629.15,629.15,629.15,1
20110901|2011-08-08 13:30,8,621.6,621.6,620,620,9
20110901|2011-08-09 03:30,9,618.55,618.55,618.55,618.55,2
20110901|2011-08-09 07:30,9,626.3,626.3,626.3,626.3,11
20110901|2011-08-09 08:00,9,622.75,625.5,620.9,623.45,95
20110901|2011-08-09 08:30,9,624.7,625.1,618.15,623.6,299
20110901|2011-08-09 09:00,9,626.3,627.1,625.45,627.1,16
20110901|2011-08-09 09:30,9,627.1,628.7,624.5,625,29
20110901|2011-08-09 10:00,9,622.85,625.9,622.35,625,36
20110901|2011-08-09 10:30,9,624.95,626.95,624.95,626.95,25
20110901|2011-08-09 11:00,9,627.75,628.05,625.85,626.7,13
20110901|2011-08-09 11:30,9,625.65,625.95,624.5,624.85,37
20110901|2011-08-09 13:00,9,617.15,617.15,617.15,617.15,1
20110901|2011-08-09 13:30,9,612.75,613.05,610,610,69
20110901|2011-08-09 14:30,9,622.55,622.55,622.55,622.55,2
20110901|2011-08-10 08:00,10,624.75,625.35,621.6,623.4,15
20110901|2011-08-10 08:30,10,624.05,624.05,620.15,622.1,52
20110901|2011-08-10 09:00,10,619.85,619.85,618.3,618.55,6
20110901|2011-08-10 09:30,10,620.9,620.9,618.7,618.95,5
20110901|2011-08-10 10:00,10,620.5,620.95,619.3,619.8,20
20110901|2011-08-10 10:30,10,619.6,620.25,619.6,620.25,4
20110901|2011-08-10 11:00,10,622.45,623.2,622.4,623.2,4
20110901|2011-08-10 11:30,10,624,624.1,623.5,624.1,4
20110901|2011-08-10 12:00,10,623.75,623.75,623.75,623.75,1
20110901|2011-08-10 12:30,10,625,625,624.95,624.95,6
20110901|2011-08-10 13:00,10,627.4,627.4,627.4,627.4,1
20110901|2011-08-10 13:30,10,632.65,632.65,630.9,631.4,30
20110901|2011-08-10 14:00,10,630.3,630.3,630.3,630.3,1
20110901|2011-08-10 14:30,10,627.75,627.75,627.75,627.75,1
20110901|2011-08-11 02:30,11,632.05,632.05,632.05,632.05,1
20110901|2011-08-11 06:30,11,629.15,629.15,629.15,629.15,1
20110901|2011-08-11 07:00,11,626.5,626.5,626.5,626.5,1
20110901|2011-08-11 08:00,11,632,632,629.7,629.7,6
20110901|2011-08-11 08:30,11,633,634,631,631.75,7
20110901|2011-08-11 09:30,11,636.1,637.5,636.1,637.5,11
20110901|2011-08-11 10:00,11,636.95,637.5,636.95,637.5,14
20110901|2011-08-11 10:30,11,634.35,635.15,634.35,635.15,2
20110901|2011-08-11 11:30,11,637,639,637,639,3
20110901|2011-08-11 12:00,11,639,639,638.3,638.3,7
20110901|2011-08-11 12:30,11,636.65,636.65,636.65,636.65,13
20110901|2011-08-11 13:00,11,642.1,643.5,642.1,643.5,4
20110901|2011-08-11 14:30,11,642.75,642.75,642.75,642.75,1
20110901|2011-08-12 06:30,12,647,647,647,647,1
20110901|2011-08-12 07:30,12,648,649,648,649,13
20110901|2011-08-12 08:00,12,646.1,648.5,645.95,647,74
20110901|2011-08-12 08:30,12,647.15,648.15,644.8,648.05,21
20110901|2011-08-12 09:00,12,645.5,647.5,645.5,647.5,10
20110901|2011-08-12 09:30,12,645.45,646.85,644,644,10
20110901|2011-08-12 10:00,12,645.3,646.25,645.25,645.9,8
20110901|2011-08-12 10:30,12,647.3,647.3,646.85,646.85,16
20110901|2011-08-12 11:00,12,647.65,647.85,647.2,647.4,4
20110901|2011-08-12 11:30,12,646.25,646.8,646.25,646.8,4
20110901|2011-08-12 12:30,12,646.95,646.95,646.75,646.75,13
20110901|2011-08-12 13:00,12,644,644.75,642,642,42
20110901|2011-08-12 13:30,12,642,642.55,641.5,641.5,30
20110901|2011-08-15 06:30,15,639.65,639.65,639.65,639.65,7
20110901|2011-08-15 07:00,15,643.45,643.45,643.45,643.45,2
20110901|2011-08-15 08:00,15,644.75,646.5,644.75,645.8,11
20110901|2011-08-15 08:30,15,648.9,650.05,648,649.1,217
20110901|2011-08-15 09:00,15,650.15,650.6,650.15,650.6,49
20110901|2011-08-15 09:30,15,649.95,650.55,649.6,650.3,29
20110901|2011-08-15 11:00,15,650.6,650.6,649.5,649.5,7
20110901|2011-08-15 11:30,15,650.25,650.25,650.25,650.25,3
20110901|2011-08-15 12:00,15,651.65,652.1,651.65,652.1,7
20110901|2011-08-15 12:30,15,650.6,650.6,650.6,650.6,1
20110901|2011-08-15 13:30,15,653.3,653.3,652.75,653.05,5
20110901|2011-08-16 07:00,16,647,647,647,647,1
20110901|2011-08-16 07:30,16,644.7,644.7,644.7,644.7,1
20110901|2011-08-16 08:00,16,644.1,648.65,644.1,648,53
20110901|2011-08-16 08:30,16,647.7,648.75,645.6,645.8,116
20110901|2011-08-16 09:00,16,646.2,649.6,646.2,649.6,9
20110901|2011-08-16 09:30,16,650.15,653.35,650.15,653.05,145
20110901|2011-08-16 10:00,16,653.3,653.3,650.45,650.85,36
20110901|2011-08-16 10:30,16,652.4,652.55,651.85,652.5,8
20110901|2011-08-16 11:00,16,651.9,654.25,651.9,652.7,11
20110901|2011-08-16 11:30,16,650.95,652.05,650,650,7
20110901|2011-08-16 13:00,16,652.8,652.8,650,650,10
20110901|2011-08-16 13:30,16,651.1,651.1,650.75,650.75,2
20110901|2011-08-17 08:00,17,660.8,661,659.5,659.5,7
20110901|2011-08-17 08:30,17,661.65,662.2,661.65,661.9,45
20110901|2011-08-17 09:00,17,661.8,661.8,661.8,661.8,1
20110901|2011-08-17 09:30,17,660.7,660.7,659.6,659.6,14
20110901|2011-08-17 10:00,17,658.45,659.4,658.45,658.45,11
20110901|2011-08-17 10:30,17,659,659,659,659,4
20110901|2011-08-17 12:30,17,657.35,657.35,657.35,657.35,5
20110901|2011-08-17 13:00,17,657.1,657.1,656.45,656.45,9
20110901|2011-08-17 13:30,17,656.25,657.5,656.1,657.1,17
20110901|2011-08-18 07:30,18,646.3,646.3,643.05,644.15,35
20110901|2011-08-18 08:00,18,644.9,647,643.85,643.85,9
20110901|2011-08-18 08:30,18,643.8,643.8,639.85,640.35,8
20110901|2011-08-18 09:00,18,637.6,638,637.55,638,4
20110901|2011-08-18 09:30,18,640.4,640.4,640.4,640.4,1
20110901|2011-08-18 10:30,18,638.6,638.8,638.6,638.6,9
20110901|2011-08-18 11:30,18,637.5,638.9,637.5,638.9,12
20110901|2011-08-18 12:30,18,633.5,636.3,633.5,636.3,24
20110901|2011-08-18 13:00,18,635,635,635,635,1
20110901|2011-08-18 13:30,18,635.2,635.5,634.9,634.9,3
20110901|2011-08-19 08:00,19,636.2,637,635.25,635.25,7
20110901|2011-08-19 08:30,19,633.2,638,633.2,637,11
20110901|2011-08-19 09:00,19,639.5,640.15,639.5,640.1,13
20110901|2011-08-19 11:30,19,644.6,644.6,644.6,644.6,4
20110901|2011-08-19 12:30,19,642.85,642.85,642.8,642.8,3
20110901|2011-08-19 13:30,19,641.4,641.65,641.4,641.65,2
20110901|2011-08-22 06:00,22,644.9,644.9,644.9,644.9,2
20110901|2011-08-22 08:00,22,643.7,644.45,643.7,644.45,2
20110901|2011-08-22 09:00,22,642.6,643.05,641.55,643.05,3
20110901|2011-08-22 09:30,22,642.35,642.35,642.35,642.35,1
20110901|2011-08-22 10:30,22,638.65,638.65,638.35,638.35,13
20110901|2011-08-22 11:00,22,638.45,639.4,638.45,639.4,2
20110901|2011-08-22 12:00,22,643.75,643.75,642.85,642.85,6
20110901|2011-08-22 12:30,22,643.3,643.3,642.15,642.15,4
20110901|2011-08-22 13:00,22,647.05,647.05,646.3,646.3,2
20110901|2011-08-22 13:30,22,646.6,646.6,645.75,646,39
20110901|2011-08-23 08:00,23,650.85,650.85,649.75,649.75,17
20110901|2011-08-23 09:30,23,647.4,647.4,647.4,647.4,1
20110901|2011-08-23 10:30,23,650.6,655.65,650.6,655.65,25
20110901|2011-08-23 11:30,23,654,654,654,654,1
20110901|2011-08-23 12:30,23,652.35,652.35,652.35,652.35,5
20110901|2011-08-24 06:30,24,652,652,652,652,7
20110901|2011-08-24 08:00,24,654.1,654.85,653.25,653.5,20
20110901|2011-08-24 08:30,24,652.9,655.3,652.85,655.25,15
20110901|2011-08-24 09:00,24,654.9,655.2,652.7,653.2,5
20110901|2011-08-24 09:30,24,655.35,655.35,655.35,655.35,1
20110901|2011-08-24 10:00,24,652.95,653.8,652.95,653.8,5
20110901|2011-08-24 10:30,24,654.55,654.55,654.55,654.55,4
20110901|2011-08-24 11:00,24,653.35,654.25,652.95,654.25,4
20110901|2011-08-24 11:30,24,654.6,654.7,653.75,653.75,3
20110901|2011-08-24 13:30,24,649.8,649.8,648.5,649.1,16
20110901|2011-08-24 14:30,24,651.25,651.25,651.25,651.25,2
20110901|2011-08-25 05:00,25,647.8,647.8,647.8,647.8,2
20110901|2011-08-25 08:00,25,652.85,655.3,652.85,655.3,4
20110901|2011-08-25 08:30,25,654.2,654.2,651.8,651.8,8
20110901|2011-08-25 09:30,25,645.3,645.3,645.3,645.3,1
20110901|2011-08-25 10:30,25,649.2,649.2,649.2,649.2,5
20110901|2011-08-25 11:00,25,652,653,652,652.55,22
20110901|2011-08-25 11:30,25,651.2,652.75,650.85,652.75,21
20110901|2011-08-25 12:00,25,653.8,654.9,653.8,654.9,9
20110901|2011-08-25 12:30,25,654.5,654.5,652.7,652.7,46
20110901|2011-08-25 13:00,25,652.1,652.1,652.1,652.1,2
20110901|2011-08-25 13:30,25,653.7,653.7,653.2,653.65,11
20110901|2011-08-26 03:00,26,655.6,655.6,655.6,655.6,2
20110901|2011-08-26 07:30,26,647.45,647.5,646.4,647.5,26
20110901|2011-08-26 08:00,26,649.3,650.05,649.3,649.7,5
20110901|2011-08-26 08:30,26,650.45,650.45,648.3,648.8,14
20110901|2011-08-26 09:00,26,648.75,648.75,648.75,648.75,1
20110901|2011-08-26 09:30,26,652.3,653.9,652.25,653.9,5
20110901|2011-08-26 10:30,26,654.7,654.7,653.8,653.85,22
20110901|2011-08-26 11:00,26,655.85,655.85,655.85,655.85,11
20110901|2011-08-26 11:30,26,656.3,656.3,656.3,656.3,10
20110901|2011-08-26 12:00,26,655.8,655.8,655.8,655.8,10
20110901|2011-08-26 12:30,26,657.95,658.05,657.95,658,13
20110901|2011-08-26 13:00,26,658.45,659,658.45,658.45,5
20110901|2011-08-26 13:30,26,658.4,658.7,658.4,658.7,3
20110901|2011-08-29 07:30,29,664,664,662.3,662.3,5
20110901|2011-08-29 08:00,29,663.4,665.25,662.85,665.25,37
20110901|2011-08-29 08:30,29,665.2,665.2,663.65,663.65,88
20110901|2011-08-29 09:00,29,664.25,664.9,663.6,663.9,26
20110901|2011-08-29 09:30,29,663.65,663.75,663,663.15,8
20110901|2011-08-29 10:00,29,662.75,664.5,662.75,664.5,6
20110901|2011-08-29 10:30,29,665.1,665.9,665.1,665.2,18
20110901|2011-08-29 11:00,29,664.85,665.35,664.5,664.7,7
20110901|2011-08-29 11:30,29,663.65,664.35,663.55,663.65,8
20110901|2011-08-29 12:30,29,663.55,663.6,663.55,663.6,10
20110901|2011-08-29 13:30,29,661.85,662.75,661.8,662.4,18
20110901|2011-08-30 07:30,30,661.5,661.5,661.5,661.5,21
20110901|2011-08-30 08:00,30,660.35,664.1,660.35,664.1,12
20110901|2011-08-30 08:30,30,667.35,667.7,666.05,666.7,10
20110901|2011-08-30 09:00,30,665,665,665,665,1
20110901|2011-08-30 09:30,30,667.55,670.75,667.55,670.75,21
20110901|2011-08-30 10:00,30,670,670,670,670,1
20110901|2011-08-30 10:30,30,671.2,671.2,670.4,670.6,19
20110901|2011-08-30 11:30,30,670.85,670.85,670.85,670.85,1
20110901|2011-08-30 12:00,30,670.85,670.85,670.85,670.85,1
20110901|2011-08-30 12:30,30,671.5,671.55,671.3,671.3,17
20110901|2011-08-30 13:00,30,670.8,670.8,670.8,670.8,2
20110901|2011-08-30 13:30,30,672.1,673.1,672.1,673.1,4
20110901|2011-08-31 07:30,31,671.5,671.5,671,671,27
20110901|2011-08-31 08:00,31,670.25,672.4,670.2,671.2,10
20110901|2011-08-31 08:30,31,672.65,674.95,672.65,674.95,45
20110901|2011-08-31 09:00,31,674.85,674.85,673.9,673.9,7
20110901|2011-08-31 09:30,31,675.1,675.1,674.75,674.75,2
20110901|2011-08-31 10:00,31,675.75,675.75,675.75,675.75,1
20110901|2011-08-31 10:30,31,674.65,674.7,674.35,674.35,56
20110901|2011-08-31 12:30,31,675.15,675.15,675.15,675.15,11
20110901|2011-08-31 13:00,31,674,675,674,674.5,19
20110901|2011-08-31 13:30,31,674.2,674.65,673.05,673.8,68
20110901|2011-09-01 07:30,1,670.55,671.5,670.5,671.5,47
20110901|2011-09-01 08:00,1,672.85,673.1,672.05,672.5,35
20110901|2011-09-01 08:30,1,672.3,672.3,672.3,672.3,1
20110901|2011-09-01 09:00,1,674.65,674.65,673,673,13
20110901|2011-09-01 09:30,1,672.25,673.05,672.25,673.05,5
20110901|2011-09-01 10:00,1,670.85,672.7,670.85,672.7,24
20110901|2011-09-01 10:30,1,673,673.65,672.9,673.65,16
20110901|2011-09-01 11:30,1,675.8,675.8,675.8,675.8,1
20110901|2011-09-01 12:00,1,675.15,675.15,675.15,675.15,2
20110901|2011-09-01 12:30,1,673.1,673.1,673.1,673.1,6
20110901|2011-09-01 13:00,1,670.6,670.6,670.05,670.05,5
20110901|2011-09-01 13:30,1,671.4,671.5,671.25,671.4,7
20110901|2011-09-01 14:00,1,670.6,670.6,670.6,670.6,1
20110901|2011-09-01 14:30,1,670.35,670.35,670.35,670.35,1
20110901|2011-09-01 15:00,1,672,672,672,672,2
20110901|2011-09-02 07:30,2,659.55,659.55,658.65,659.55,45
20110901|2011-09-02 08:00,2,659.6,659.6,659.6,659.6,1
20110901|2011-09-02 08:30,2,657,657.75,656.45,657.3,43
20110901|2011-09-02 09:00,2,660,660,660,660,1
20110901|2011-09-02 09:30,2,660.3,660.5,660.3,660.3,7
20110901|2011-09-02 10:00,2,660.45,666.05,660.45,666.05,27
20110901|2011-09-02 10:30,2,666.25,666.45,666.25,666.45,2
20110901|2011-09-02 11:00,2,665,665,665,665,17
20110901|2011-09-02 12:00,2,664.5,664.5,664.5,664.5,1
20110901|2011-09-02 12:30,2,662.5,662.5,662.45,662.45,3
20110901|2011-09-02 13:00,2,659.55,659.55,659.55,659.55,1
20110901|2011-09-02 13:30,2,661.95,663.15,661.95,662.75,8
20110901|2011-09-06 07:00,6,649.6,649.6,649.6,649.6,1
20110901|2011-09-06 07:30,6,647.55,647.8,647.55,647.8,25
20110901|2011-09-06 08:00,6,649.5,650.35,649.5,650.35,3
20110901|2011-09-06 08:30,6,652,652.2,651.95,652.2,34
20110901|2011-09-06 09:00,6,654.2,654.2,654.2,654.2,1
20110901|2011-09-06 09:30,6,652.15,652.15,651.7,651.7,9
20110901|2011-09-06 10:30,6,651.1,651.1,650.95,651.05,20
20110901|2011-09-06 11:00,6,650.5,651.3,650.5,651.3,21
20110901|2011-09-06 11:30,6,651.5,651.5,651.5,651.5,5
20110901|2011-09-06 12:00,6,651,651,651,651,2
20110901|2011-09-06 12:30,6,651.65,651.65,651.55,651.55,12
20110901|2011-09-06 13:30,6,658.65,659,658.2,659,41
20110901|2011-09-06 14:00,6,658.7,658.7,658.7,658.7,1
20110901|2011-09-07 07:30,7,663.25,664,662.5,664,41
20110901|2011-09-07 08:00,7,665.7,665.7,665.7,665.7,3
20110901|2011-09-07 08:30,7,665.05,666.65,664.95,666.65,7
20110901|2011-09-07 09:00,7,668.45,668.8,668.45,668.8,2
20110901|2011-09-07 10:00,7,671.5,671.55,671.25,671.25,7
20110901|2011-09-07 12:30,7,671.65,673.2,671.65,673.2,4
20110901|2011-09-07 13:30,7,671.5,672.35,670.9,671.5,69
20110901|2011-09-07 14:30,7,671.6,671.6,671.6,671.6,1
20110901|2011-09-08 04:00,8,666,666,666,666,1
20110901|2011-09-08 07:30,8,669,669,669,669,42
20110901|2011-09-08 08:00,8,671.6,672.85,671.6,672.05,64
20110901|2011-09-08 08:30,8,671.75,673.5,671.75,672.5,5
20110901|2011-09-08 09:00,8,672.35,672.95,671.7,672.55,11
20110901|2011-09-08 09:30,8,674.05,674.25,673.15,674.15,8
20110901|2011-09-08 10:00,8,674.15,675.5,673.7,674.8,23
20110901|2011-09-08 10:30,8,674.45,674.45,670.95,670.95,13
20110901|2011-09-08 11:00,8,671.25,672.55,671.15,672.55,3
20110901|2011-09-08 11:30,8,672.05,673.85,672.05,673.65,4
20110901|2011-09-08 12:00,8,672.3,672.3,672.3,672.3,1
20110901|2011-09-08 13:30,8,669.5,669.5,669.5,669.5,3
20110901|2011-09-09 08:00,9,662.6,662.6,659.2,659.4,6
20110901|2011-09-09 08:30,9,657.3,658.5,656.8,656.8,14
20110901|2011-09-09 09:00,9,656.3,657.45,656.3,657.45,3
20110901|2011-09-09 09:30,9,658.4,658.4,658.4,658.4,1
20110901|2011-09-09 10:00,9,658.35,658.35,657.3,657.3,6
20110901|2011-09-09 10:30,9,658.1,658.1,653.9,653.9,9
20110901|2011-09-09 11:30,9,655.45,655.45,655.45,655.45,1
20110901|2011-09-09 12:00,9,657,657,657,657,10
20110901|2011-09-09 13:30,9,657.3,657.4,657.2,657.4,6
20110901|2011-09-09 14:00,9,657.8,657.8,657.8,657.8,2
20110901|2011-09-12 05:30,12,648,648,648,648,1
20110901|2011-09-12 07:00,12,649.8,649.8,649.8,649.8,4
20110901|2011-09-12 07:30,12,650,652.55,650,652.55,42
20110901|2011-09-12 08:00,12,654,654.65,653.75,654.2,15
20110901|2011-09-12 08:30,12,651.7,655.9,651.65,655.9,5
20110901|2011-09-12 09:00,12,658.4,658.4,656,656,13
20110901|2011-09-12 09:30,12,654.65,654.9,654.1,654.1,51
20110901|2011-09-12 10:00,12,657.75,657.75,657.75,657.75,1
20110901|2011-09-12 10:30,12,658.75,658.75,658.6,658.6,6
20110901|2011-09-12 11:00,12,658.2,659,658.15,659,22
20110901|2011-09-12 11:30,12,656.8,656.8,656.8,656.8,1
20110901|2011-09-12 12:00,12,657.9,657.9,657.9,657.9,3
20110901|2011-09-12 12:30,12,657.2,657.2,657.2,657.2,2
20110901|2011-09-12 13:30,12,657,659.85,657,657.65,13
20110901|2011-09-13 07:00,13,660.7,660.7,660.7,660.7,2
20110901|2011-09-13 07:30,13,660.75,660.75,660.75,660.75,5
20110901|2011-09-13 08:00,13,658.1,658.8,658.1,658.8,2
20110901|2011-09-13 08:30,13,658.5,660.3,658.05,660.25,7
20110901|2011-09-13 09:00,13,661.35,661.35,660.15,660.35,5
20110901|2011-09-13 09:30,13,659.85,660.05,659.85,660,7
20110901|2011-09-13 10:00,13,657.9,657.9,657.9,657.9,1
20110901|2011-09-13 11:00,13,655.5,655.5,655.5,655.5,1
20110901|2011-09-13 13:30,13,660.3,660.3,660.3,660.3,2
20110901|2011-09-13 15:00,13,658.35,660.9,657.8,660.9,32
20110901|2011-09-14 08:30,14,658.4,658.4,657.65,657.65,3
20110901|2011-09-14 12:00,14,655.9,655.9,655.5,655.5,15
20110901|2011-09-14 13:30,14,657.2,657.2,656.4,656.5,5
20110901|2011-09-15 03:00,15,657.75,657.75,657.75,657.75,1
20110901|2011-09-15 14:00,15,659.95,659.95,659.95,659.95,4
20111001|2011-08-31 08:00,31,671,671,671,671,1
20111001|2011-08-31 08:30,31,672.9,672.9,672.9,672.9,5
20111001|2011-09-07 09:00,7,668.5,668.5,668.5,668.5,1
20111001|2011-09-07 10:30,7,671.95,671.95,671.9,671.9,12
20111001|2011-09-07 12:30,7,671.65,671.65,671.65,671.65,9
20111001|2011-09-07 13:30,7,671.3,671.3,671.3,671.3,1
20111001|2011-09-08 08:30,8,671.55,671.55,671.55,671.55,9
20111001|2011-09-08 10:30,8,672.15,672.15,672.15,672.15,9
20111001|2011-09-08 12:30,8,669.15,669.15,669.15,669.15,3
20111001|2011-09-08 13:30,8,668.95,668.95,668.45,668.45,5
20111001|2011-09-09 08:30,9,656,656,656,656,10
20111001|2011-09-09 09:00,9,655.5,655.5,655.5,655.5,25
20111001|2011-09-09 09:30,9,656.4,656.4,656.4,656.4,1
20111001|2011-09-09 10:30,9,652,652,652,652,30
20111001|2011-09-09 12:30,9,654.35,654.35,654.35,654.35,7
20111001|2011-09-09 13:00,9,655.5,655.5,655.5,655.5,2
20111001|2011-09-09 13:30,9,655.8,656.05,655.4,655.4,15
20111001|2011-09-12 08:00,12,649.75,652.05,649.75,650.45,7
20111001|2011-09-12 08:30,12,652.1,652.1,652.1,652.1,15
20111001|2011-09-12 09:30,12,653.9,654.5,653.9,654.5,53
20111001|2011-09-12 11:00,12,656.8,656.8,656.8,656.8,12
20111001|2011-09-12 11:30,12,656.85,657,656.85,657,41
20111001|2011-09-12 12:30,12,653.4,653.4,653.4,653.4,4
20111001|2011-09-12 13:30,12,655,655.35,655,655.35,6
20111001|2011-09-13 05:00,13,659,659,659,659,1
20111001|2011-09-13 07:00,13,659.3,659.4,659.3,659.4,4
20111001|2011-09-13 07:30,13,659.85,659.85,659.7,659.7,2
20111001|2011-09-13 08:00,13,657.75,657.85,656.35,656.35,9
20111001|2011-09-13 08:30,13,658.95,658.95,658.95,658.95,5
20111001|2011-09-13 09:00,13,658.2,658.2,658.2,658.2,2
20111001|2011-09-13 09:30,13,658,658,657,657,22
20111001|2011-09-13 10:30,13,654.55,654.75,654.25,654.7,16
20111001|2011-09-13 11:00,13,654.75,654.75,654.75,654.75,1
20111001|2011-09-13 12:30,13,659.2,659.2,658.8,658.8,10
20111001|2011-09-13 13:00,13,657.15,657.15,657.15,657.15,2
20111001|2011-09-13 13:30,13,658,658.5,658,658.5,26
20111001|2011-09-13 15:00,13,655.85,655.85,655.85,655.85,10
20111001|2011-09-14 07:30,14,656,656,656,656,1
20111001|2011-09-14 08:00,14,654.15,655.05,654,655.05,20
20111001|2011-09-14 08:30,14,656,656,655.15,655.15,8
20111001|2011-09-14 09:00,14,655.2,655.2,655.15,655.15,2
20111001|2011-09-14 10:30,14,654,654,654,654,6
20111001|2011-09-14 12:30,14,655.45,655.45,655.45,655.45,2
20111001|2011-09-14 13:30,14,654.95,654.95,654.35,654.5,11
20111001|2011-09-15 08:00,15,659.8,664.5,659.3,662,20
20111001|2011-09-15 08:30,15,663.3,663.35,663.3,663.35,17
20111001|2011-09-15 13:30,15,658.95,658.95,658.15,658.15,7
20111001|2011-09-16 05:00,16,659,659,659,659,1
20111001|2011-09-16 07:30,16,658.3,658.3,657.95,657.95,23
20111001|2011-09-16 08:00,16,659.35,659.45,659.35,659.45,6
20111001|2011-09-16 08:30,16,659.95,661.45,659.9,661.45,7
20111001|2011-09-16 09:00,16,660.75,660.75,660.75,660.75,1
20111001|2011-09-16 09:30,16,655.8,655.8,655.55,655.8,17
20111001|2011-09-16 10:30,16,652.1,652.1,652.1,652.1,63
20111001|2011-09-16 11:00,16,654,654,653.7,653.9,21
20111001|2011-09-16 12:30,16,653.05,653.05,653.05,653.05,6
20111001|2011-09-16 13:00,16,653.7,653.7,653.7,653.7,1
20111001|2011-09-16 13:30,16,653.5,653.5,652.7,652.7,3
20111001|2011-09-19 07:30,19,646.6,646.6,646.6,646.6,20
20111001|2011-09-19 08:00,19,645.9,645.9,640.15,640.2,4
20111001|2011-09-19 08:30,19,641,641,637.95,638.85,42
20111001|2011-09-19 09:00,19,638.1,638.1,637.6,637.6,6
20111001|2011-09-19 09:30,19,637.7,638.15,637.35,638.1,41
20111001|2011-09-19 10:00,19,638.85,640,638.85,640,19
20111001|2011-09-19 10:30,19,638.9,639.6,638.9,639.6,28
20111001|2011-09-19 11:00,19,639.3,639.3,638.7,638.7,2
20111001|2011-09-19 11:30,19,637.05,637.05,637.05,637.05,1
20111001|2011-09-19 12:00,19,636.8,636.8,636.8,636.8,12
20111001|2011-09-19 12:30,19,637,637.3,637,637.3,19
20111001|2011-09-19 13:00,19,637.9,638.95,637.9,638.65,5
20111001|2011-09-19 13:30,19,638.55,638.75,638.55,638.75,2
20111001|2011-09-20 07:30,20,643.1,643.5,643.05,643.5,6
20111001|2011-09-20 08:00,20,644.15,644.15,641.35,641.35,47
20111001|2011-09-20 08:30,20,640.9,640.9,640.85,640.85,6
20111001|2011-09-20 09:00,20,642.9,645.1,642.9,645.1,4
20111001|2011-09-20 09:30,20,645.45,648.5,645.45,647,28
20111001|2011-09-20 10:00,20,647.8,647.8,647.5,647.5,3
20111001|2011-09-20 10:30,20,646.2,646.2,645.35,645.35,4
20111001|2011-09-20 11:00,20,643.25,643.25,643.05,643.05,2
20111001|2011-09-20 11:30,20,643.1,643.1,641.7,641.7,2
20111001|2011-09-20 12:00,20,642.75,642.75,642.75,642.75,3
20111001|2011-09-20 12:30,20,641.7,641.8,641.7,641.8,16
20111001|2011-09-20 13:30,20,642.9,642.9,642,642.2,19
20111001|2011-09-21 07:30,21,640.95,640.95,640.95,640.95,1
20111001|2011-09-21 08:00,21,640.6,642.5,640.6,641.5,26
20111001|2011-09-21 08:30,21,641.25,642.5,641.25,642.35,9
20111001|2011-09-21 09:30,21,643.35,646.55,643.05,646.55,21
20111001|2011-09-21 10:00,21,645.1,645.1,645.1,645.1,1
20111001|2011-09-21 10:30,21,646.1,646.1,646.1,646.1,1
20111001|2011-09-21 11:00,21,645.8,645.8,645.55,645.55,2
20111001|2011-09-21 11:30,21,643.4,643.4,643.4,643.4,1
20111001|2011-09-21 12:00,21,642.5,642.75,642.5,642.75,7
20111001|2011-09-21 13:00,21,640.8,640.85,639.05,639.05,3
20111001|2011-09-21 13:30,21,636.6,636.6,633.85,634.1,31
20111001|2011-09-21 14:30,21,632,632,632,632,2
20111001|2011-09-21 15:00,21,631.5,631.5,631.5,631.5,1
20111001|2011-09-22 07:30,22,610.7,611.8,610.7,611.8,3
20111001|2011-09-22 08:00,22,610.8,610.8,609.6,610.35,5
20111001|2011-09-22 08:30,22,611,611,609.8,609.8,11
20111001|2011-09-22 09:00,22,613.45,613.45,613.25,613.25,24
20111001|2011-09-22 09:30,22,613.35,614.3,613.35,614.2,8
20111001|2011-09-22 10:00,22,612.9,613,612.75,613,5
20111001|2011-09-22 10:30,22,611.3,611.3,609,609,12
20111001|2011-09-22 11:00,22,608.8,609.9,608.1,609.9,307
20111001|2011-09-22 12:00,22,607.6,607.6,607.6,607.6,1
20111001|2011-09-22 12:30,22,607.7,607.7,607.7,607.7,4
20111001|2011-09-22 13:00,22,605.9,605.9,605.9,605.9,1
20111001|2011-09-22 13:30,22,606.2,606.25,606.2,606.25,5
20111001|2011-09-23 05:00,23,606,606,606,606,1
20111001|2011-09-23 06:30,23,596.5,596.5,596,596,11
20111001|2011-09-23 07:00,23,595.5,597.9,595.5,597.85,35
20111001|2011-09-23 07:30,23,597.7,599.4,597.5,599.4,8
20111001|2011-09-23 08:00,23,598.3,602.5,598.3,600.05,40
20111001|2011-09-23 08:30,23,599.55,605.05,599.55,605.05,8
20111001|2011-09-23 09:00,23,601.7,601.7,599.75,600.15,3
20111001|2011-09-23 09:30,23,602.15,604.7,602.15,604.7,11
20111001|2011-09-23 10:00,23,602.35,606.9,601.35,606.9,55
20111001|2011-09-23 10:30,23,604.05,604.2,602.25,602.25,45
20111001|2011-09-23 11:00,23,602.35,604.35,602.35,603.15,87
20111001|2011-09-23 11:30,23,601.15,601.15,599.75,599.8,3
20111001|2011-09-23 12:00,23,598.2,598.2,597.8,597.8,10
20111001|2011-09-23 12:30,23,600.15,600.15,600.15,600.15,5
20111001|2011-09-23 13:00,23,602.95,602.95,597.9,598,9
20111001|2011-09-23 13:30,23,598.6,599.7,598.55,599.7,12
20111001|2011-09-26 04:30,26,598.15,598.15,598.15,598.15,2
20111001|2011-09-26 06:30,26,602.1,602.1,600.15,600.15,6
20111001|2011-09-26 07:30,26,602,602,602,602,1
20111001|2011-09-26 08:00,26,598.9,600.25,597,597.35,39
20111001|2011-09-26 08:30,26,597.15,597.7,594.45,594.45,170
20111001|2011-09-26 09:00,26,594.45,594.45,593,594.35,54
20111001|2011-09-26 09:30,26,593.45,597.85,593.45,597.85,4
20111001|2011-09-26 10:00,26,601.3,601.3,599.95,600.15,5
20111001|2011-09-26 10:30,26,600.8,603.8,600.8,602.8,31
20111001|2011-09-26 11:00,26,601,601.3,599.75,601.15,13
20111001|2011-09-26 11:30,26,600.8,600.8,599.65,599.65,4
20111001|2011-09-26 12:30,26,600.55,600.85,600.55,600.85,6
20111001|2011-09-26 13:00,26,603.2,604.2,599.7,600.65,16
20111001|2011-09-26 13:30,26,600,601.2,599.8,600.5,23
20111001|2011-09-27 03:00,27,610.75,610.75,610.75,610.75,3
20111001|2011-09-27 04:30,27,610.75,610.75,610.75,610.75,1
20111001|2011-09-27 06:30,27,612.55,612.55,612.55,612.55,1
20111001|2011-09-27 07:30,27,614,614.1,613.2,613.2,231
20111001|2011-09-27 08:00,27,613.15,615.4,613.15,615.4,4
20111001|2011-09-27 08:30,27,616.85,616.85,616.65,616.65,4
20111001|2011-09-27 09:30,27,619.4,621.3,619.4,621.3,6
20111001|2011-09-27 10:30,27,618.25,618.55,618.05,618.05,4
20111001|2011-09-27 11:00,27,618.2,618.2,617.25,617.25,21
20111001|2011-09-27 13:30,27,619.7,619.7,619.7,619.7,1
20111001|2011-09-27 14:00,27,618.6,618.6,618.6,618.6,5
20111001|2011-09-27 14:30,27,619.4,619.4,616.3,616.3,63
20111001|2011-09-28 07:00,28,617.1,617.1,616,616,5
20111001|2011-09-28 07:30,28,614.75,616,614.75,616,36
20111001|2011-09-28 08:00,28,614.85,616.55,614.7,615.7,16
20111001|2011-09-28 08:30,28,616.3,616.3,616.25,616.25,13
20111001|2011-09-28 09:00,28,615.25,615.25,615.25,615.25,1
20111001|2011-09-28 09:30,28,613.75,614.45,613.75,614.45,3
20111001|2011-09-28 10:00,28,614.95,615.35,614.95,615.35,2
20111001|2011-09-28 10:30,28,614.7,614.95,614.55,614.55,9
20111001|2011-09-28 11:00,28,609.9,609.9,609.9,609.9,1
20111001|2011-09-28 11:30,28,609.5,609.55,608.95,608.95,25
20111001|2011-09-28 12:00,28,608.1,608.1,607.1,607.1,4
20111001|2011-09-28 12:30,28,605.7,606.55,604.4,604.4,20
20111001|2011-09-28 13:00,28,603.6,603.6,602.4,602.75,55
20111001|2011-09-28 13:30,28,600.75,601.3,600.75,601.3,3
20111001|2011-09-28 14:30,28,598.8,600.4,598.8,600.4,2
20111001|2011-09-29 07:30,29,608.5,608.5,606.8,607.2,37
20111001|2011-09-29 08:00,29,605.7,609.7,605.45,609.7,36
20111001|2011-09-29 08:30,29,610.1,613.3,610.1,612.65,6
20111001|2011-09-29 09:00,29,611.1,612,609.25,609.55,5
20111001|2011-09-29 09:30,29,608.35,608.35,604.65,606.85,7
20111001|2011-09-29 10:00,29,606.7,608.75,606.7,608.75,5
20111001|2011-09-29 10:30,29,611.45,612.6,610,611.4,17
20111001|2011-09-29 11:00,29,610.5,612.3,610.5,612.3,3
20111001|2011-09-29 11:30,29,608.95,610.65,608.95,610.65,2
20111001|2011-09-29 12:00,29,613,613,610.8,610.8,2
20111001|2011-09-29 12:30,29,609.8,610.2,608.5,608.65,10
20111001|2011-09-29 13:30,29,606.65,606.7,605.55,605.95,17
20111001|2011-09-29 14:30,29,607.5,608.05,607.5,608.05,6
20111001|2011-09-29 15:00,29,607.85,609,607.85,609,10
20111001|2011-09-30 07:00,30,601,601,601,601,1
20111001|2011-09-30 07:30,30,597.7,597.7,596,596,62
20111001|2011-09-30 08:00,30,595.5,595.5,593.7,595.25,12
20111001|2011-09-30 08:30,30,595.9,595.9,594.6,594.6,5
20111001|2011-09-30 09:30,30,597.15,597.15,593.5,594,8
20111001|2011-09-30 10:00,30,593.8,594,593.8,594,2
20111001|2011-09-30 10:30,30,595.15,595.25,595.15,595.25,50
20111001|2011-09-30 11:00,30,596.85,596.85,596.85,596.85,1
20111001|2011-09-30 11:30,30,597.85,597.85,597.85,597.85,1
20111001|2011-09-30 12:00,30,595.65,595.65,595.65,595.65,1
20111001|2011-09-30 12:30,30,597.5,597.5,597.5,597.5,8
20111001|2011-09-30 13:00,30,594.55,594.55,589.55,589.55,36
20111001|2011-09-30 13:30,30,589.95,590,588.9,588.95,99
20111001|2011-09-30 15:00,30,587.85,587.85,587.85,587.85,10
20111001|2011-10-03 06:30,3,586,586,586,586,2
20111001|2011-10-03 07:30,3,585,585,582,582,23
20111001|2011-10-03 08:00,3,581.4,583.5,580.5,581.7,35
20111001|2011-10-03 08:30,3,581.55,582.85,580,580.2,40
20111001|2011-10-03 09:00,3,586.15,586.15,583.55,583.55,17
20111001|2011-10-03 09:30,3,584.95,586.4,584,586.4,14
20111001|2011-10-03 10:00,3,587.4,590.4,587.4,590.4,8
20111001|2011-10-03 10:30,3,591.55,592.45,589.5,592.45,7
20111001|2011-10-03 11:00,3,592.75,592.75,589.85,590,6
20111001|2011-10-03 11:30,3,589.55,589.6,587.35,587.7,7
20111001|2011-10-03 12:00,3,586.2,586.2,585.6,585.6,2
20111001|2011-10-03 12:30,3,584.7,584.7,582,582.9,19
20111001|2011-10-03 13:00,3,584.25,584.6,584.25,584.6,4
20111001|2011-10-03 13:30,3,584.75,584.75,584.5,584.5,4
20111001|2011-10-03 14:30,3,582.25,582.5,582.25,582.5,2
20111001|2011-10-03 15:00,3,580.85,580.85,580.85,580.85,1
20111001|2011-10-04 03:00,4,583.45,583.45,583.45,583.45,1
20111001|2011-10-04 04:30,4,577.15,577.15,577.15,577.15,6
20111001|2011-10-04 06:30,4,574.3,575.6,574.25,575.6,8
20111001|2011-10-04 07:00,4,572.95,573.2,572.95,573.2,4
20111001|2011-10-04 07:30,4,576.35,576.4,575.5,575.5,9
20111001|2011-10-04 08:00,4,575.25,576.85,574.4,576.3,27
20111001|2011-10-04 08:30,4,576.85,577.05,574.15,574.2,5
20111001|2011-10-04 09:00,4,576.1,576.1,576,576,4
20111001|2011-10-04 09:30,4,578.15,580.2,577.4,579.9,16
20111001|2011-10-04 10:00,4,583.35,584.35,581.2,581.6,5
20111001|2011-10-04 10:30,4,579.55,580.85,578.9,580.85,7
20111001|2011-10-04 11:00,4,581.6,582.1,581.6,582.1,3
20111001|2011-10-04 11:30,4,582.05,582.05,580.9,581.15,4
20111001|2011-10-04 13:00,4,576.65,576.65,574.25,575,13
20111001|2011-10-04 13:30,4,575,575.5,573.2,573.2,48
20111001|2011-10-04 14:00,4,574.1,574.1,574.1,574.1,2
20111001|2011-10-04 14:30,4,577.6,580.5,577.6,579,3
20111001|2011-10-05 07:00,5,586,586,586,586,1
20111001|2011-10-05 07:30,5,582.7,583.35,582.7,583,20
20111001|2011-10-05 08:00,5,583.9,584.9,583.3,583.3,41
20111001|2011-10-05 08:30,5,582.2,582.25,582.2,582.25,10
20111001|2011-10-05 09:00,5,583.45,585.05,583.45,584.45,16
20111001|2011-10-05 09:30,5,587,588.8,586.65,588.15,12
20111001|2011-10-05 10:00,5,586,587.45,585.8,587.05,53
20111001|2011-10-05 10:30,5,588.25,588.7,587,588.7,73
20111001|2011-10-05 11:00,5,588.7,588.7,586.85,587.15,11
20111001|2011-10-05 11:30,5,587.25,587.45,586.65,587.45,9
20111001|2011-10-05 12:30,5,590.65,591.5,589.85,591.5,26
20111001|2011-10-05 13:00,5,591.5,592.7,591.5,592.6,15
20111001|2011-10-05 13:30,5,592.65,592.8,591.1,592.8,18
20111001|2011-10-05 14:30,5,592.7,592.75,592.7,592.75,4
20111001|2011-10-06 04:30,6,600.55,600.55,600.55,600.55,6
20111001|2011-10-06 07:30,6,595,595,595,595,5
20111001|2011-10-06 08:00,6,595.4,595.4,592.3,593,12
20111001|2011-10-06 08:30,6,592.95,593.6,591.95,593.6,13
20111001|2011-10-06 09:00,6,597.65,597.65,597.65,597.65,1
20111001|2011-10-06 10:00,6,596.65,596.75,596.65,596.75,2
20111001|2011-10-06 11:30,6,600.4,600.4,600.4,600.4,1
20111001|2011-10-06 12:30,6,603,603,603,603,7
20111001|2011-10-06 13:00,6,607.2,608,606.5,607.55,23
20111001|2011-10-06 13:30,6,607.55,607.55,607.1,607.1,3
20111001|2011-10-07 07:30,7,606,612.3,606,609,15
20111001|2011-10-07 08:00,7,609.8,609.85,609.1,609.1,12
20111001|2011-10-07 08:30,7,607.1,607.1,606.2,606.8,33
20111001|2011-10-07 09:00,7,608.5,608.5,608.5,608.5,3
20111001|2011-10-07 09:30,7,608.1,608.1,606.85,606.85,61
20111001|2011-10-07 10:00,7,606.85,607.4,605.6,606.75,30
20111001|2011-10-07 11:00,7,605.55,605.55,605.55,605.55,1
20111001|2011-10-07 12:00,7,600.55,600.55,600.55,600.55,1
20111001|2011-10-07 12:30,7,601.6,604.15,601.6,604.15,7
20111001|2011-10-07 13:00,7,606.45,606.45,606.45,606.45,1
20111001|2011-10-07 13:30,7,606.4,606.4,606.4,606.4,1
20111001|2011-10-07 14:30,7,605.95,605.95,605.95,605.95,1
20111001|2011-10-07 15:00,7,605.2,605.2,605.2,605.2,1
20111001|2011-10-10 07:00,10,615.05,615.65,615.05,615.65,25
20111001|2011-10-10 07:30,10,615,615,614,614.6,7
20111001|2011-10-10 08:00,10,614.85,615.35,614.3,615.2,20
20111001|2011-10-10 09:00,10,619.15,619.5,618.65,619.5,54
20111001|2011-10-10 09:30,10,622,622,621.7,621.7,40
20111001|2011-10-10 10:00,10,620.8,620.8,620.6,620.6,12
20111001|2011-10-10 10:30,10,621.15,621.5,621.15,621.5,15
20111001|2011-10-10 11:00,10,620.75,620.75,620.75,620.75,10
20111001|2011-10-10 11:30,10,620.6,620.6,620.6,620.6,1
20111001|2011-10-10 12:30,10,620.75,621,620.55,620.55,8
20111001|2011-10-10 13:00,10,619.3,619.3,619.3,619.3,1
20111001|2011-10-10 13:30,10,619.45,619.5,619,619,29
20111001|2011-10-10 14:00,10,618.7,618.7,618.7,618.7,1
20111001|2011-10-11 07:30,11,612,612,612,612,6
20111001|2011-10-11 08:00,11,614.05,614.05,614.05,614.05,5
20111001|2011-10-11 08:30,11,615.5,615.5,615.5,615.5,4
20111001|2011-10-11 09:00,11,616.4,616.4,616.4,616.4,1
20111001|2011-10-11 09:30,11,617,617.95,617,617.95,7
20111001|2011-10-11 10:00,11,618.4,618.4,618.35,618.35,3
20111001|2011-10-11 10:30,11,621.7,622.35,621.7,621.75,25
20111001|2011-10-11 12:30,11,625.55,626.4,625.55,626.4,15
20111001|2011-10-11 13:30,11,626.35,626.35,626.35,626.35,1
20111001|2011-10-12 07:30,12,628,630,628,630,36
20111001|2011-10-12 08:00,12,626.4,626.4,626.4,626.4,1
20111001|2011-10-12 08:30,12,626.9,629.15,625.85,629.15,19
20111001|2011-10-12 09:00,12,629.55,629.55,629.55,629.55,1
20111001|2011-10-12 09:30,12,629.35,630.05,629.35,629.65,10
20111001|2011-10-12 10:00,12,627.45,627.45,625.8,625.8,14
20111001|2011-10-12 10:30,12,625.6,625.7,624.8,624.8,15
20111001|2011-10-12 11:00,12,623.45,625.75,623.45,625.75,19
20111001|2011-10-12 11:30,12,626.55,626.8,626.55,626.8,6
20111001|2011-10-12 12:30,12,628.35,628.35,628.25,628.25,10
20111001|2011-10-12 13:30,12,626,626,625.65,626,10
20111001|2011-10-12 14:30,12,623.35,623.35,623.35,623.35,1
20111001|2011-10-13 07:30,13,620.6,621,620.6,621,7
20111001|2011-10-13 08:00,13,621.2,621.2,620.2,620.2,2
20111001|2011-10-13 08:30,13,619.6,619.6,616.2,616.2,8
20111001|2011-10-13 10:00,13,619.5,619.5,619.5,619.5,1
20111001|2011-10-13 10:30,13,619.85,619.95,619.65,619.95,22
20111001|2011-10-13 11:30,13,617.25,617.25,617.25,617.25,1
20111001|2011-10-13 12:00,13,621.35,621.35,621.35,621.35,1
20111001|2011-10-13 12:30,13,626.15,627.5,626.15,627.3,6
20111001|2011-10-14 07:00,14,633.25,633.9,633.25,633.9,22
20111001|2011-10-14 12:30,14,638.95,638.95,638.95,638.95,4
20111001|2011-10-16 22:30,17,641,641,641,641,1
20111001|2011-10-17 02:00,17,639.6,639.6,639.6,639.6,1
20111001|2011-10-17 07:30,17,638.5,639,638.5,639,8
20111001|2011-10-17 13:00,17,631.7,631.95,631.7,631.95,21
20111101|2011-09-22 12:30,22,605.95,605.95,605.95,605.95,4
20111101|2011-10-04 08:30,4,576.25,576.25,576.25,576.25,1
20111101|2011-10-05 13:30,5,592.3,592.3,591.9,591.9,10
20111101|2011-10-06 13:30,6,606,606,606,606,1
20111101|2011-10-07 09:30,7,609.2,609.3,607.45,607.45,66
20111101|2011-10-07 11:00,7,602.45,602.45,602.45,602.45,1
20111101|2011-10-07 12:00,7,602.7,602.7,602.7,602.7,4
20111101|2011-10-07 13:00,7,606.65,606.65,606.65,606.65,10
20111101|2011-10-10 08:00,10,613.65,614.95,613.65,614.5,23
20111101|2011-10-10 08:30,10,617.55,617.55,617.55,617.55,1
20111101|2011-10-10 09:00,10,619,620.15,619,620.15,3
20111101|2011-10-10 09:30,10,621.55,621.55,620.4,620.6,9
20111101|2011-10-10 10:00,10,620.4,620.4,620.4,620.4,9
20111101|2011-10-10 10:30,10,621.05,621.05,621.05,621.05,2
20111101|2011-10-10 11:00,10,620,620.3,620,620.3,2
20111101|2011-10-10 11:30,10,620.3,620.3,619.8,619.8,2
20111101|2011-10-10 12:00,10,620.2,620.5,620.2,620.5,2
20111101|2011-10-10 13:30,10,619,619.2,619,619.2,2
20111101|2011-10-11 08:00,11,615.95,615.95,615.4,615.95,7
20111101|2011-10-11 09:30,11,615.55,617.25,615.55,617.25,9
20111101|2011-10-11 12:30,11,625.4,625.4,625.4,625.4,1
20111101|2011-10-11 13:30,11,625.3,625.3,624.4,624.4,4
20111101|2011-10-12 04:30,12,625.95,625.95,625.95,625.95,1
20111101|2011-10-12 07:30,12,628.8,628.8,628.8,628.8,1
20111101|2011-10-12 08:00,12,625.65,626.4,625.35,625.35,18
20111101|2011-10-12 08:30,12,626.35,626.35,626.35,626.35,2
20111101|2011-10-12 09:30,12,628.95,628.95,628.95,628.95,1
20111101|2011-10-12 13:30,12,625.4,625.9,624.5,625,16
20111101|2011-10-13 03:30,13,624.75,624.75,624.75,624.75,1
20111101|2011-10-13 07:00,13,618.5,620.1,618.5,620.1,3
20111101|2011-10-13 07:30,13,620,620,620,620,3
20111101|2011-10-13 08:00,13,621,621.8,620.6,620.6,14
20111101|2011-10-13 08:30,13,617.5,617.8,617.3,617.3,4
20111101|2011-10-13 09:00,13,617.35,617.35,617.35,617.35,1
20111101|2011-10-13 09:30,13,617.75,618.6,617.7,618.6,10
20111101|2011-10-13 10:00,13,620.4,620.4,617.95,617.95,27
20111101|2011-10-13 10:30,13,619.25,619.25,619.1,619.15,8
20111101|2011-10-13 11:00,13,618.5,618.5,618.5,618.5,2
20111101|2011-10-13 11:30,13,619.85,619.85,619.85,619.85,1
20111101|2011-10-13 12:30,13,624.8,624.8,624.8,624.8,1
20111101|2011-10-13 13:00,13,624.25,624.3,624.2,624.3,10
20111101|2011-10-13 13:30,13,623.6,624,623.55,623.95,12
20111101|2011-10-13 14:00,13,623.45,623.45,623.45,623.45,5
20111101|2011-10-13 14:30,13,622.65,622.65,622.65,622.65,1
20111101|2011-10-14 07:00,14,630.8,630.8,630.8,630.8,1
20111101|2011-10-14 07:30,14,634.4,634.4,634,634,25
20111101|2011-10-14 08:00,14,634.3,639.05,634.3,639,25
20111101|2011-10-14 08:30,14,638,638.25,637.8,638.2,43
20111101|2011-10-14 09:00,14,636.9,637.3,636.9,637.3,6
20111101|2011-10-14 09:30,14,637.15,637.15,637.15,637.15,1
20111101|2011-10-14 10:30,14,636.45,636.45,636.2,636.35,3
20111101|2011-10-14 11:00,14,635.9,635.9,635.9,635.9,3
20111101|2011-10-14 11:30,14,638.7,638.7,638.1,638.1,2
20111101|2011-10-14 12:00,14,639.1,639.1,639.1,639.1,1
20111101|2011-10-14 12:30,14,638.7,638.7,638.15,638.25,11
20111101|2011-10-14 13:00,14,637.65,637.65,637.5,637.5,2
20111101|2011-10-14 13:30,14,638.2,638.2,638.15,638.2,4
20111101|2011-10-16 22:30,17,639,639,639,639,1
20111101|2011-10-17 06:30,17,638.5,638.5,638.5,638.5,44
20111101|2011-10-17 07:30,17,638.25,638.25,638,638,16
20111101|2011-10-17 08:00,17,639,639,635,635.7,12
20111101|2011-10-17 08:30,17,635,635,633.35,633.35,74
20111101|2011-10-17 09:30,17,633.25,633.5,633.25,633.3,8
20111101|2011-10-17 10:30,17,635.8,636.2,635.8,636.2,7
20111101|2011-10-17 11:00,17,635.15,635.3,635.15,635.3,5
20111101|2011-10-17 11:30,17,632.9,632.9,632.9,632.9,3
20111101|2011-10-17 12:00,17,635.45,635.45,635.45,635.45,1
20111101|2011-10-17 12:30,17,633.6,633.6,633.6,633.6,3
20111101|2011-10-17 13:00,17,630.85,630.85,630.8,630.8,3
20111101|2011-10-17 13:30,17,632.5,632.5,631.85,631.85,7
20111101|2011-10-18 05:30,18,626,626,626,626,2
20111101|2011-10-18 06:30,18,627.5,627.5,627.5,627.5,10
20111101|2011-10-18 07:00,18,627.5,627.55,627.1,627.1,42
20111101|2011-10-18 07:30,18,626.95,626.95,626.95,626.95,1
20111101|2011-10-18 08:00,18,628.7,632.1,628.7,631,17
20111101|2011-10-18 08:30,18,630.05,630.05,630.05,630.05,2
20111101|2011-10-18 09:00,18,628,628,628,628,4
20111101|2011-10-18 09:30,18,628.8,628.8,628.8,628.8,1
20111101|2011-10-18 10:00,18,631.8,631.8,630.55,630.55,3
20111101|2011-10-18 10:30,18,634.35,635.8,634.35,635.05,10
20111101|2011-10-18 11:00,18,634.55,634.55,634.55,634.55,1
20111101|2011-10-18 11:30,18,638.5,638.5,637.65,637.65,4
20111101|2011-10-18 12:00,18,637.6,637.6,635.9,635.9,3
20111101|2011-10-18 12:30,18,636.8,636.95,636.8,636.95,5
20111101|2011-10-18 13:00,18,638.1,638.1,638.1,638.1,11
20111101|2011-10-18 13:30,18,637.35,638,637.35,637.7,20
20111101|2011-10-18 14:00,18,638.85,640.2,638.85,639.8,13
20111101|2011-10-18 14:30,18,639.8,639.8,638.35,638.35,3
20111101|2011-10-19 05:00,19,637.75,637.75,637.75,637.75,3
20111101|2011-10-19 07:00,19,637.25,637.75,637.25,637.75,47
20111101|2011-10-19 08:00,19,638.4,639.55,637.65,637.95,16
20111101|2011-10-19 08:30,19,637.95,638.35,635.85,636.4,19
20111101|2011-10-19 09:00,19,637.05,637.45,637.05,637.45,2
20111101|2011-10-19 09:30,19,639.4,639.4,639.4,639.4,1
20111101|2011-10-19 10:00,19,638.65,638.65,636.95,637.35,17
20111101|2011-10-19 10:30,19,638.85,638.85,635.75,635.75,19
20111101|2011-10-19 11:00,19,633.45,633.9,633.45,633.9,3
20111101|2011-10-19 11:30,19,636.05,636.05,636.05,636.05,13
20111101|2011-10-19 12:30,19,635.45,635.45,633.65,633.65,26
20111101|2011-10-19 13:00,19,631.4,631.4,625.4,625.4,19
20111101|2011-10-19 13:30,19,623.75,626.45,623.75,625.2,18
20111101|2011-10-20 06:00,20,626,626,626,626,8
20111101|2011-10-20 07:30,20,625.1,625.1,625.1,625.1,6
20111101|2011-10-20 08:00,20,626.35,627.2,622.3,623.65,34
20111101|2011-10-20 08:30,20,624.8,625.7,623.9,625.25,16
20111101|2011-10-20 09:00,20,625.55,626.85,625.55,626.25,6
20111101|2011-10-20 09:30,20,624,624.6,622.3,622.3,19
20111101|2011-10-20 10:00,20,621.2,621.65,619.8,619.8,15
20111101|2011-10-20 10:30,20,620.1,621,618.5,618.5,31
20111101|2011-10-20 11:00,20,617.3,617.3,615.5,615.85,19
20111101|2011-10-20 11:30,20,618.05,619.5,617.75,619.5,4
20111101|2011-10-20 12:00,20,619.9,621.95,619.9,621.95,2
20111101|2011-10-20 12:30,20,621.1,621.4,621.1,621.4,17
20111101|2011-10-20 13:30,20,626.55,626.55,624.7,625.4,9
20111101|2011-10-21 07:30,21,632.35,633.3,632.05,633.3,26
20111101|2011-10-21 08:00,21,633.85,635.4,633.85,635.4,3
20111101|2011-10-21 08:30,21,639.2,639.8,638.85,638.85,25
20111101|2011-10-21 09:00,21,638.6,639.4,637.7,639.05,11
20111101|2011-10-21 10:00,21,634.9,635,634.9,635,9
20111101|2011-10-21 10:30,21,635.85,635.85,635.75,635.75,9
20111101|2011-10-21 13:30,21,630.6,630.6,629.85,629.85,2
20111101|2011-10-24 07:30,24,635.6,636.2,635.3,636.2,20
20111101|2011-10-24 08:00,24,636.7,637.4,636.15,636.2,12
20111101|2011-10-24 08:30,24,636.2,637.95,636.2,637.5,13
20111101|2011-10-24 09:00,24,638.85,638.85,638.85,638.85,1
20111101|2011-10-24 09:30,24,638.9,638.9,638.6,638.85,23
20111101|2011-10-24 11:00,24,644.25,644.25,643.25,643.25,12
20111101|2011-10-24 11:30,24,642.35,642.9,642.35,642.9,6
20111101|2011-10-24 12:30,24,644.85,645.8,643.95,645.8,18
20111101|2011-10-24 13:30,24,646.5,646.55,645.45,645.45,29
20111101|2011-10-25 07:00,25,651.45,651.45,651.45,651.45,1
20111101|2011-10-25 07:30,25,652,652.25,651.6,651.6,17
20111101|2011-10-25 08:00,25,650.05,651.95,648.35,649.8,52
20111101|2011-10-25 08:30,25,645.5,649.7,645.5,648.95,11
20111101|2011-10-25 09:00,25,647,647.5,645.2,645.2,15
20111101|2011-10-25 09:30,25,648.95,649.4,648,648,8
20111101|2011-10-25 10:00,25,647.45,648.1,647.3,647.9,10
20111101|2011-10-25 10:30,25,649.3,649.6,649.3,649.55,9
20111101|2011-10-25 11:00,25,649.1,651,648.95,651,7
20111101|2011-10-25 11:30,25,652.4,653,651.4,651.65,5
20111101|2011-10-25 12:30,25,651,652,651,651.15,24
20111101|2011-10-26 07:30,26,648,649.8,648,649.8,50
20111101|2011-10-26 08:00,26,649.5,651,648.75,650.55,19
20111101|2011-10-26 08:30,26,648.6,648.65,647.95,648.05,9
20111101|2011-10-26 09:30,26,644.7,644.7,640.2,640.2,8
20111101|2011-10-26 10:00,26,641.75,641.75,640,641.55,41
20111101|2011-10-26 11:30,26,641.45,641.45,641.3,641.3,2
20111101|2011-10-26 12:30,26,643.2,643.2,643.2,643.2,1
20111101|2011-10-26 13:00,26,638,638,638,638,3
20111101|2011-10-26 13:30,26,640.45,640.5,639.45,640.1,4
20111101|2011-10-27 07:30,27,653.4,653.4,653,653,75
20111101|2011-10-27 08:00,27,653.6,655.05,653.6,654.7,6
20111101|2011-10-27 08:30,27,652.25,654.1,652.25,653.85,8
20111101|2011-10-27 09:00,27,654.2,654.2,654.2,654.2,2
20111101|2011-10-27 10:30,27,653.95,653.95,653.95,653.95,3
20111101|2011-10-27 11:00,27,654.15,654.15,654.15,654.15,7
20111101|2011-10-27 12:30,27,657.5,657.5,656.7,656.7,45
20111101|2011-10-27 13:00,27,657.65,657.65,657.25,657.25,2
20111101|2011-10-27 13:30,27,658.4,658.8,658,658.5,51
20111101|2011-10-27 14:30,27,658.9,658.9,657.1,657.1,6
20111101|2011-10-28 07:30,28,651.8,651.8,650.55,650.55,104
20111101|2011-10-28 08:00,28,652.8,652.8,648.95,650.5,44
20111101|2011-10-28 08:30,28,650.25,651.2,650.2,650.2,16
20111101|2011-10-28 09:00,28,652.45,653.4,652.3,653.2,8
20111101|2011-10-28 09:30,28,654.6,654.6,653.45,653.45,15
20111101|2011-10-28 10:00,28,656,656,653.15,653.3,4
20111101|2011-10-28 10:30,28,652.35,652.6,651.1,651.35,10
20111101|2011-10-28 11:00,28,652.3,653.45,651.6,652.7,6
20111101|2011-10-28 11:30,28,653.35,653.45,653.35,653.4,5
20111101|2011-10-28 12:30,28,652.55,652.55,652.55,652.55,3
20111101|2011-10-28 13:30,28,652.95,652.95,652.6,652.75,17
20111101|2011-10-28 14:00,28,652.9,653.3,652.9,653.2,10
20111101|2011-10-28 14:30,28,653.05,653.05,653.05,653.05,10
20111101|2011-10-28 15:00,28,653.2,653.2,653.05,653.05,3
20111101|2011-10-31 07:30,31,645.4,645.4,645.2,645.2,7
20111101|2011-10-31 08:00,31,644.1,644.1,644.1,644.1,2
20111101|2011-10-31 08:30,31,642,642,641.6,641.6,2
20111101|2011-10-31 09:00,31,643.65,644.9,643.45,644.35,39
20111101|2011-10-31 09:30,31,646.45,646.55,645.8,646.1,7
20111101|2011-10-31 10:00,31,645.75,645.75,645.2,645.2,3
20111101|2011-10-31 10:30,31,645.35,645.35,644.85,644.95,5
20111101|2011-10-31 11:00,31,644.3,644.3,641.6,641.6,6
20111101|2011-10-31 11:30,31,642.85,644.1,642.85,643.9,14
20111101|2011-10-31 12:00,31,644.5,645.1,643.9,645.1,10
20111101|2011-10-31 12:30,31,646.6,646.6,646.1,646.1,4
20111101|2011-10-31 13:00,31,646.85,648.95,646.4,647.85,70
20111101|2011-10-31 13:30,31,649.25,649.9,648.5,649.4,36
20111101|2011-10-31 14:30,31,646.75,646.85,646.75,646.85,3
20111101|2011-11-01 07:30,1,629.4,630,629.4,629.7,101
20111101|2011-11-01 08:00,1,629.75,629.8,628.2,628.2,15
20111101|2011-11-01 08:30,1,632,632,632,632,44
20111101|2011-11-01 10:00,1,635.3,635.3,635.3,635.3,1
20111101|2011-11-01 10:30,1,632,632.65,631.1,631.65,18
20111101|2011-11-01 11:00,1,630.15,632.4,630.15,632.4,9
20111101|2011-11-01 12:30,1,634.65,635.45,634.65,635.45,5
20111101|2011-11-01 13:00,1,637.95,643.15,637.8,642.85,23
20111101|2011-11-01 13:30,1,642.6,642.65,641.05,642,44
20111101|2011-11-01 14:00,1,640.05,640.05,640.05,640.05,1
20111101|2011-11-01 14:30,1,637.75,637.85,637.75,637.85,2
20111101|2011-11-02 07:30,2,647.5,649,647.5,649,26
20111101|2011-11-02 08:00,2,650.9,650.9,648,648.5,42
20111101|2011-11-02 08:30,2,649,649,647,647,26
20111101|2011-11-02 09:00,2,648.4,648.4,648.4,648.4,1
20111101|2011-11-02 09:30,2,648.2,648.2,648.2,648.2,1
20111101|2011-11-02 10:30,2,648.25,648.25,647.4,647.7,17
20111101|2011-11-02 12:00,2,641.65,641.65,641.6,641.6,2
20111101|2011-11-02 13:30,2,642,643.8,642,643.35,49
20111101|2011-11-03 07:30,3,646.7,646.7,646.7,646.7,5
20111101|2011-11-03 08:00,3,651.25,651.35,648.35,648.35,18
20111101|2011-11-03 10:00,3,648.5,649.05,648.5,648.95,4
20111101|2011-11-03 10:30,3,649.85,650.55,647.5,647.55,21
20111101|2011-11-03 11:00,3,647.6,649.15,647.1,649.15,17
20111101|2011-11-03 11:30,3,649.25,651.05,649.25,651.05,5
20111101|2011-11-03 12:00,3,651.25,653,650.5,650.6,7
20111101|2011-11-03 12:30,3,650.55,651.6,650.55,651.6,4
20111101|2011-11-03 13:00,3,650.6,650.9,650.5,650.65,7
20111101|2011-11-03 13:30,3,651,651.45,651,651,4
20111101|2011-11-03 14:30,3,651.65,651.65,651.65,651.65,1
20111101|2011-11-04 07:00,4,654,654,654,654,3
20111101|2011-11-04 07:30,4,652,654,652,653.55,61
20111101|2011-11-04 08:00,4,654.5,654.5,651.7,652.95,35
20111101|2011-11-04 08:30,4,653.25,653.25,653.25,653.25,1
20111101|2011-11-04 09:00,4,650.6,650.6,649.9,650.1,6
20111101|2011-11-04 09:30,4,647.85,648.8,647.75,648.75,4
20111101|2011-11-04 10:00,4,650,650,650,650,1
20111101|2011-11-04 10:30,4,651.05,651.05,650.05,650.55,4
20111101|2011-11-04 11:00,4,651.85,653,651.2,653,6
20111101|2011-11-04 11:30,4,652,652,651.25,651.25,10
20111101|2011-11-04 12:00,4,651.5,653.8,651.5,653.2,8
20111101|2011-11-04 12:30,4,652.15,653.1,652.15,653.1,6
20111101|2011-11-04 13:00,4,651.45,653.35,650.65,653.35,5
20111101|2011-11-04 13:30,4,653.55,653.65,653.55,653.65,2
20111101|2011-11-07 07:30,7,655.75,655.8,655.75,655.8,3
20111101|2011-11-07 08:00,7,655.35,660.45,655.3,660.45,88
20111101|2011-11-07 08:30,7,659.25,659.25,659.25,659.25,2
20111101|2011-11-07 09:00,7,659.75,659.85,659,659,7
20111101|2011-11-07 10:00,7,658.2,658.2,658.2,658.2,1
20111101|2011-11-07 10:30,7,658,658.5,658,658.5,2
20111101|2011-11-07 12:30,7,656.5,657.5,656.15,657.5,35
20111101|2011-11-07 13:00,7,658.35,658.35,658.35,658.35,6
20111101|2011-11-07 13:30,7,660,660.4,659.6,660.4,6
20111101|2011-11-08 07:30,8,664.3,664.3,664.3,664.3,1
20111101|2011-11-08 08:00,8,665,667.3,664.65,665.5,138
20111101|2011-11-08 08:30,8,665,665.7,664.3,665.7,79
20111101|2011-11-08 09:00,8,665.6,665.6,664,664,2
20111101|2011-11-08 09:30,8,663.25,664.75,663.25,664.2,65
20111101|2011-11-08 10:30,8,663.2,663.2,662.3,662.3,10
20111101|2011-11-08 11:00,8,663.2,663.2,663.2,663.2,4
20111101|2011-11-08 12:00,8,661.55,661.6,661.55,661.6,2
20111101|2011-11-08 13:00,8,663,663,663,663,5
20111101|2011-11-08 13:30,8,665.5,665.6,665.5,665.6,2
20111101|2011-11-09 07:30,9,658.25,658.25,656.7,656.75,54
20111101|2011-11-09 08:00,9,659.05,659.05,657.2,657.3,28
20111101|2011-11-09 08:30,9,656.45,656.45,655.1,655.1,19
20111101|2011-11-09 09:00,9,655.55,655.6,655.1,655.1,4
20111101|2011-11-09 09:30,9,657,657.5,656.6,656.6,4
20111101|2011-11-09 10:00,9,660.45,664.05,660.45,664.05,2
20111101|2011-11-09 10:30,9,665.05,665.45,663.9,665.4,7
20111101|2011-11-09 11:00,9,665.5,665.5,662.9,662.9,23
20111101|2011-11-09 11:30,9,662.75,664.15,662.6,663.9,8
20111101|2011-11-09 13:00,9,653.7,656.05,653.7,656,5
20111101|2011-11-09 13:30,9,656,658,655.9,658,16
20111101|2011-11-10 06:30,10,662.5,662.5,661.8,661.8,5
20111101|2011-11-10 07:00,10,662.3,662.3,662.3,662.3,1
20111101|2011-11-10 07:30,10,661.25,661.25,661.25,661.25,2
20111101|2011-11-10 08:00,10,662.1,662.9,661.1,661.5,12
20111101|2011-11-10 08:30,10,660.3,660.3,659.8,659.8,2
20111101|2011-11-10 09:00,10,657.4,657.4,657.4,657.4,1
20111101|2011-11-10 09:30,10,657,657.5,657,657.5,31
20111101|2011-11-10 10:00,10,658.8,658.8,658.8,658.8,1
20111101|2011-11-10 10:30,10,660.45,660.45,660.45,660.45,5
20111101|2011-11-10 11:00,10,661.55,661.55,661.55,661.55,5
20111101|2011-11-10 11:30,10,661.35,661.35,661.35,661.35,6
20111101|2011-11-10 13:00,10,661.65,661.65,661,661,3
20111101|2011-11-10 13:30,10,660.45,660.6,660.45,660.6,13
20111101|2011-11-11 08:00,11,662.2,662.8,661.45,662.8,8
20111101|2011-11-11 08:30,11,663.35,664.6,663.35,663.95,6
20111101|2011-11-11 09:30,11,665,665,664.9,664.9,14
20111101|2011-11-11 10:00,11,665.65,665.65,665.65,665.65,2
20111101|2011-11-11 10:30,11,665.25,665.25,665.25,665.25,1
20111101|2011-11-11 11:00,11,663.85,663.85,663.85,663.85,2
20111101|2011-11-11 13:00,11,664.4,664.4,664.4,664.4,1
20111101|2011-11-14 08:00,14,662,662,662,662,1
20111101|2011-11-14 09:00,14,657.5,657.5,657.5,657.5,1
20111101|2011-11-14 13:30,14,658.7,659,658.65,659,7
20111101|2011-11-15 11:00,15,662.65,662.75,662.45,662.75,21
20111101|2011-11-15 11:30,15,663.05,664.2,663.05,664.2,2
20111201|2011-09-22 12:30,22,609,609,609,609,3
20111201|2011-09-27 14:00,27,619,619,619,619,5
20111201|2011-09-30 13:30,30,596.4,596.4,596.4,596.4,3
20111201|2011-10-11 09:30,11,616.9,616.9,616.9,616.9,2
20111201|2011-10-13 10:30,13,621.1,621.1,621.1,621.1,10
20111201|2011-10-28 08:30,28,652.5,652.5,651.7,652.5,62
20111201|2011-11-01 07:30,1,630.15,630.15,630.15,630.15,1
20111201|2011-11-07 09:00,7,658.7,659.05,657.85,658.9,4
20111201|2011-11-07 09:30,7,659.3,659.3,659.3,659.3,2
20111201|2011-11-07 13:30,7,660.2,660.2,660.2,660.2,1
20111201|2011-11-08 08:00,8,667,668.55,666.7,667.95,15
20111201|2011-11-08 08:30,8,666.6,666.6,666.15,666.2,4
20111201|2011-11-08 09:00,8,663.75,665,663.75,664.1,8
20111201|2011-11-08 09:30,8,667.3,667.35,667.3,667.35,64
20111201|2011-11-08 10:00,8,663.05,663.05,663.05,663.05,1
20111201|2011-11-08 11:00,8,664.05,665.1,664.05,664.35,6
20111201|2011-11-08 11:30,8,664.5,664.5,664.5,664.5,1
20111201|2011-11-08 13:00,8,665.2,667.2,665.2,667.05,89
20111201|2011-11-08 13:30,8,667,667,667,667,11
20111201|2011-11-09 08:00,9,657.7,658.55,657.55,657.55,8
20111201|2011-11-09 08:30,9,655.8,655.8,655.8,655.8,1
20111201|2011-11-09 09:00,9,656.2,656.2,655.85,655.85,2
20111201|2011-11-09 10:30,9,664.6,664.6,664.6,664.6,1
20111201|2011-11-09 11:30,9,664.6,664.6,664.5,664.6,5
20111201|2011-11-09 12:00,9,664.75,664.75,664.75,664.75,1
20111201|2011-11-09 13:00,9,657.35,657.55,654.55,657.2,105
20111201|2011-11-09 13:30,9,657.65,657.75,656.8,657.25,12
20111201|2011-11-10 08:00,10,664,664,661.85,663.2,11
20111201|2011-11-10 08:30,10,662.5,662.5,662.5,662.5,2
20111201|2011-11-10 09:00,10,660.15,660.15,659.3,659.3,2
20111201|2011-11-10 09:30,10,656.95,656.95,656.95,656.95,1
20111201|2011-11-10 10:00,10,659.9,660.15,659.85,659.95,22
20111201|2011-11-10 11:00,10,662.3,662.3,662,662,2
20111201|2011-11-10 11:30,10,662.75,664,662.75,664,3
20111201|2011-11-10 13:00,10,661.05,661.45,661.05,661.45,5
20111201|2011-11-10 13:30,10,661.4,661.5,661.2,661.2,14
20111201|2011-11-11 07:30,11,662.5,662.5,662,662,2
20111201|2011-11-11 08:00,11,663.7,663.7,662.25,663.45,26
20111201|2011-11-11 08:30,11,665.05,665.05,665.05,665.05,1
20111201|2011-11-11 09:00,11,665,665,664.8,664.8,2
20111201|2011-11-11 09:30,11,667.15,667.15,666.5,666.5,10
20111201|2011-11-11 10:00,11,667,667,666.5,666.5,10
20111201|2011-11-11 10:30,11,665.9,665.9,665.9,665.9,1
20111201|2011-11-11 11:00,11,665.5,665.65,663.85,663.85,8
20111201|2011-11-11 11:30,11,665.05,665.05,664.75,665.05,4
20111201|2011-11-11 13:00,11,665.4,665.4,665.4,665.4,1
20111201|2011-11-11 14:30,11,667.05,667.05,666.6,666.6,2
20111201|2011-11-14 07:30,14,663.8,664.5,663.8,664.5,2
20111201|2011-11-14 08:00,14,664.5,664.5,663.05,663.05,6
20111201|2011-11-14 10:00,14,660.8,660.8,660.8,660.8,3
20111201|2011-11-14 13:30,14,660.6,660.6,659.7,659.7,2
20111201|2011-11-14 14:30,14,659.9,659.9,659.9,659.9,5
20111201|2011-11-15 07:30,15,661.25,661.25,661.25,661.25,1
20111201|2011-11-15 08:00,15,661.75,663.7,661.5,663.4,26
20111201|2011-11-15 08:30,15,665.5,665.5,665.05,665.05,2
20111201|2011-11-15 09:00,15,665,665.1,663.5,664.7,38
20111201|2011-11-15 09:30,15,664.5,665.3,663.75,664.3,44
20111201|2011-11-15 10:00,15,663.1,663.1,662.25,662.25,5
20111201|2011-11-15 10:30,15,662.95,662.95,662.75,662.75,2
20111201|2011-11-15 11:00,15,663.65,665.35,663.65,665.35,10
20111201|2011-11-15 11:30,15,665.15,666.25,665.15,666.15,15
20111201|2011-11-15 12:30,15,667.3,667.3,667.3,667.3,1
20111201|2011-11-15 13:00,15,666.5,666.5,666.5,666.5,1
20111201|2011-11-15 13:30,15,666.75,666.75,666.75,666.75,3
20111201|2011-11-16 07:30,16,664.25,665.8,664.1,665.5,10
20111201|2011-11-16 08:30,16,668.95,668.95,668,668.2,3
20111201|2011-11-16 09:00,16,668.5,668.5,668,668,2
20111201|2011-11-16 09:30,16,670,672.3,670,672.2,11
20111201|2011-11-16 11:00,16,670,670,667.5,667.5,2
20111201|2011-11-16 11:30,16,668.25,669.6,668.25,669.15,13
20111201|2011-11-16 12:00,16,668.9,668.9,668.9,668.9,3
20111201|2011-11-16 12:30,16,670.65,670.8,670.65,670.8,12
20111201|2011-11-16 13:30,16,672.05,673.25,671.9,672.7,8
20111201|2011-11-16 14:00,16,671.5,671.6,671.5,671.6,11
20111201|2011-11-16 15:00,16,667.25,667.25,667.25,667.25,1
20111201|2011-11-17 06:00,17,672,672,672,672,1
20111201|2011-11-17 07:00,17,665.05,665.05,663.5,663.5,3
20111201|2011-11-17 07:30,17,664,664,664,664,1
20111201|2011-11-17 08:00,17,666.9,666.9,664.35,664.35,48
20111201|2011-11-17 08:30,17,662.75,663,662.75,662.75,6
20111201|2011-11-17 09:00,17,662.65,663.75,662.2,663.75,6
20111201|2011-11-17 09:30,17,664.7,664.7,661.65,661.65,16
20111201|2011-11-17 10:00,17,660.5,660.55,660.5,660.55,6
20111201|2011-11-17 12:00,17,654.5,654.5,653.5,653.5,6
20111201|2011-11-17 13:00,17,654.05,654.05,653,653.25,10
20111201|2011-11-17 13:30,17,653,654.3,653,654.3,24
20111201|2011-11-17 14:30,17,654.05,654.05,653.3,653.3,4
20111201|2011-11-18 07:00,18,658.5,658.5,658.5,658.5,1
20111201|2011-11-18 08:00,18,659.75,659.75,656.55,657.25,119
20111201|2011-11-18 08:30,18,656.6,656.65,653.3,655.25,60
20111201|2011-11-18 09:00,18,654.8,656,653.5,653.5,20
20111201|2011-11-18 09:30,18,654.6,655.3,654.4,655.3,8
20111201|2011-11-18 10:00,18,653.8,653.8,650.8,652.05,10
20111201|2011-11-18 10:30,18,650.65,651.35,648.95,648.95,7
20111201|2011-11-18 11:00,18,646.75,646.75,645.2,646.25,10
20111201|2011-11-18 11:30,18,646.4,647.2,646.25,646.85,10
20111201|2011-11-18 12:30,18,648.6,648.6,648.15,648.15,3
20111201|2011-11-18 13:30,18,647.8,651.65,647.75,648.35,12
20111201|2011-11-18 14:30,18,650.75,651.5,650.75,651.5,2
20111201|2011-11-18 15:00,18,648.8,648.8,648.8,648.8,1
20111201|2011-11-18 15:30,18,651.65,651.65,651.65,651.65,1
20111201|2011-11-21 07:30,21,642.5,642.5,642.5,642.5,43
20111201|2011-11-21 08:00,21,644.7,644.95,643.6,644.2,26
20111201|2011-11-21 08:30,21,645.05,645.05,643.45,643.45,4
20111201|2011-11-21 09:00,21,641,641,641,641,10
20111201|2011-11-21 09:30,21,639,639,639,639,10
20111201|2011-11-21 10:00,21,637.25,638.9,637.25,638.4,10
20111201|2011-11-21 10:30,21,638.5,639.5,638.2,639.5,25
20111201|2011-11-21 11:00,21,640,640,637.55,637.55,30
20111201|2011-11-21 13:00,21,637.7,642.5,637.7,642.5,12
20111201|2011-11-21 13:30,21,642.35,642.35,641.2,641.65,12
20111201|2011-11-21 14:00,21,642.95,642.95,642.95,642.95,5
20111201|2011-11-22 06:00,22,645,645,645,645,2
20111201|2011-11-22 06:30,22,647.6,647.6,647.4,647.4,2
20111201|2011-11-22 07:00,22,645,645.3,645,645.3,5
20111201|2011-11-22 08:00,22,643.25,645.5,643.25,645.45,58
20111201|2011-11-22 08:30,22,647.05,647.6,647.05,647.6,3
20111201|2011-11-22 09:00,22,647.55,647.55,647.55,647.55,1
20111201|2011-11-22 09:30,22,645.1,645.15,644.2,644.2,8
20111201|2011-11-22 10:00,22,644.2,644.2,644.2,644.2,1
20111201|2011-11-22 10:30,22,641.85,643.95,641.85,643.95,3
20111201|2011-11-22 11:30,22,647.95,649.35,647.95,649.35,3
20111201|2011-11-22 12:00,22,648.4,649.4,648.4,649.4,9
20111201|2011-11-22 13:30,22,648.05,648.2,647.6,647.75,10
20111201|2011-11-22 14:00,22,648.25,648.25,648.2,648.2,12
20111201|2011-11-22 15:00,22,648.7,649.95,648.45,648.5,44
20111201|2011-11-23 08:00,23,640.4,640.4,638.55,639.4,28
20111201|2011-11-23 08:30,23,638.85,640.05,636.6,637.05,23
20111201|2011-11-23 09:00,23,636.4,636.4,636.25,636.25,2
20111201|2011-11-23 09:30,23,638.05,638.55,637.4,637.4,6
20111201|2011-11-23 10:00,23,636.6,636.6,636.5,636.5,5
20111201|2011-11-23 10:30,23,638.2,639.4,638.05,639.2,5
20111201|2011-11-23 11:30,23,639.55,641,639.55,640.85,4
20111201|2011-11-23 13:00,23,638,638,637.85,637.85,3
20111201|2011-11-23 13:30,23,638.25,638.4,638.25,638.35,36
20111201|2011-11-25 07:30,25,633.55,633.85,633.55,633.7,9
20111201|2011-11-25 08:30,25,639,639,639,639,2
20111201|2011-11-25 09:30,25,640,640,640,640,25
20111201|2011-11-25 10:00,25,638.4,638.65,638.35,638.65,28
20111201|2011-11-25 10:30,25,636,636.2,636,636.2,7
20111201|2011-11-25 11:30,25,635.45,635.75,635.3,635.3,7
20111201|2011-11-28 07:30,28,650.05,650.05,650.05,650.05,1
20111201|2011-11-28 08:00,28,650,650.5,649.4,649.4,10
20111201|2011-11-28 09:00,28,649.6,649.6,649.35,649.6,11
20111201|2011-11-28 09:30,28,649.3,649.45,648.4,648.4,11
20111201|2011-11-28 10:30,28,644.7,645.1,644.7,645.1,7
20111201|2011-11-28 11:00,28,645,645,645,645,5
20111201|2011-11-28 13:00,28,645.2,645.3,645.2,645.3,6
20111201|2011-11-28 13:30,28,644.25,644.25,642.8,642.8,9
20111201|2011-11-28 14:00,28,642.3,642.3,642.3,642.3,8
20111201|2011-11-29 07:30,29,646.85,646.85,646.85,646.85,6
20111201|2011-11-29 08:00,29,646.7,648.75,646.7,648.75,21
20111201|2011-11-29 08:30,29,647.3,651.2,647.3,650.75,6
20111201|2011-11-29 09:00,29,651.55,652.6,651.55,652.45,8
20111201|2011-11-29 09:30,29,651.55,651.75,649.6,649.6,47
20111201|2011-11-29 10:30,29,651.75,651.9,651.75,651.9,2
20111201|2011-11-29 11:00,29,652.6,653.65,652.6,653.2,3
20111201|2011-11-29 11:30,29,653.1,653.25,653.1,653.25,2
20111201|2011-11-29 13:30,29,654,654.45,653.95,653.95,6
20111201|2011-11-30 07:30,30,661.65,661.65,661.4,661.4,87
20111201|2011-11-30 08:00,30,662.4,663.5,660.25,660.25,86
20111201|2011-11-30 08:30,30,661.85,662.35,661.85,662.35,5
20111201|2011-11-30 09:00,30,662.95,662.95,661.45,662.15,13
20111201|2011-11-30 09:30,30,661.2,664,660.45,664,88
20111201|2011-11-30 10:00,30,663.5,663.5,658.85,659.2,17
20111201|2011-11-30 10:30,30,659.2,661,659.2,659.35,15
20111201|2011-11-30 11:00,30,659.45,659.45,657.75,658.9,13
20111201|2011-11-30 11:30,30,659.5,660.1,658.45,659.65,18
20111201|2011-11-30 12:00,30,660.6,661.8,660.6,661.4,18
20111201|2011-11-30 12:30,30,660.7,660.7,659.5,659.5,10
20111201|2011-11-30 13:00,30,658.7,660.25,657.75,658.9,38
20111201|2011-11-30 13:30,30,658,658.4,657,657,20
20111201|2011-11-30 14:30,30,658.15,658.3,657.4,657.4,7
20111201|2011-11-30 15:00,30,656.95,657.15,656.95,657,4
20111201|2011-12-01 07:30,1,656.9,657.45,656.5,656.5,5
20111201|2011-12-01 08:00,1,656.4,656.85,655.5,655.8,34
20111201|2011-12-01 08:30,1,656.5,658.7,655.8,658.7,13
20111201|2011-12-01 09:00,1,659.95,660.35,659.8,659.8,4
20111201|2011-12-01 09:30,1,659,659,657.6,658.1,27
20111201|2011-12-01 10:00,1,656.25,656.35,650.9,650.9,32
20111201|2011-12-01 10:30,1,650.9,652.6,650.9,652.1,9
20111201|2011-12-01 11:00,1,652.1,652.1,650.75,652.1,11
20111201|2011-12-01 11:30,1,650.95,650.95,650.15,650.45,4
20111201|2011-12-01 13:00,1,654.3,654.3,654.3,654.3,2
20111201|2011-12-01 13:30,1,655.45,655.55,654.75,654.95,6
20111201|2011-12-01 14:00,1,654.65,654.65,654.65,654.65,1
20111201|2011-12-02 07:30,2,657.5,657.5,657.5,657.5,2
20111201|2011-12-02 08:00,2,660.25,660.3,657.85,657.85,15
20111201|2011-12-02 08:30,2,655.4,656.1,654.2,656.1,8
20111201|2011-12-02 09:00,2,657.65,657.65,657.25,657.25,46
20111201|2011-12-02 09:30,2,657.65,657.65,657.65,657.65,1
20111201|2011-12-02 10:00,2,655.9,655.9,655.6,655.6,3
20111201|2011-12-02 11:00,2,656.2,656.2,656.2,656.2,1
20111201|2011-12-02 11:30,2,656.15,656.15,656.15,656.15,1
20111201|2011-12-02 13:00,2,659.25,659.3,659.15,659.3,5
20111201|2011-12-02 13:30,2,658.3,658.65,658.25,658.65,21
20111201|2011-12-05 02:30,5,658.85,658.85,658.85,658.85,1
20111201|2011-12-05 07:00,5,661.6,661.6,661.6,661.6,1
20111201|2011-12-05 08:00,5,667.8,667.8,663.85,664.45,13
20111201|2011-12-05 08:30,5,664,665.1,664,664.25,4
20111201|2011-12-05 09:00,5,664.8,665.25,664.8,665.25,3
20111201|2011-12-05 09:30,5,664,664.4,664,664.4,22
20111201|2011-12-05 10:00,5,662.55,662.55,662.55,662.55,8
20111201|2011-12-05 10:30,5,663.1,663.1,663.1,663.1,1
20111201|2011-12-05 11:30,5,662.75,662.75,662.55,662.55,2
20111201|2011-12-05 13:30,5,656.3,656.95,656.3,656.95,4
20111201|2011-12-05 14:30,5,656.85,656.85,656.7,656.7,12
20111201|2011-12-05 15:00,5,656.7,656.7,656.65,656.65,3
20111201|2011-12-06 07:30,6,653.55,653.55,653.5,653.5,3
20111201|2011-12-06 08:00,6,654.05,655.7,653.55,655.25,18
20111201|2011-12-06 08:30,6,655.55,655.55,655.55,655.55,1
20111201|2011-12-06 09:00,6,655,655,655,655,1
20111201|2011-12-06 09:30,6,655,655,654,654,22
20111201|2011-12-06 11:30,6,659.35,659.35,659.35,659.35,3
20111201|2011-12-07 07:30,7,658.6,658.6,658,658,3
20111201|2011-12-07 08:00,7,658.7,658.7,658.7,658.7,1
20111201|2011-12-07 08:30,7,658.3,658.3,656,656.55,38
20111201|2011-12-07 09:30,7,653,653,650.8,650.8,24
20111201|2011-12-07 10:00,7,653.3,653.35,653.3,653.35,3
20111201|2011-12-07 11:00,7,653.3,653.35,653,653.05,16
20111201|2011-12-07 11:30,7,654.4,655.45,654.4,655.45,8
20111201|2011-12-07 13:30,7,652.45,653.1,652.1,652.95,29
20111201|2011-12-08 07:30,8,656,656,654.95,654.95,43
20111201|2011-12-08 08:00,8,653,653,649.8,649.8,21
20111201|2011-12-08 08:30,8,650.25,651.55,649.95,649.95,6
20111201|2011-12-08 09:00,8,645.95,645.95,645.95,645.95,1
20111201|2011-12-08 09:30,8,645.8,646.05,645.8,646.05,5
20111201|2011-12-08 10:30,8,647.1,647.1,647.1,647.1,1
20111201|2011-12-08 11:00,8,646.75,647.5,646.75,647.5,16
20111201|2011-12-09 06:30,9,647.7,647.7,647.7,647.7,2
20111201|2011-12-09 07:30,9,641.6,641.6,641.6,641.6,43
20111201|2011-12-09 08:00,9,640.85,641.35,639.25,641,33
20111201|2011-12-09 08:30,9,640.8,641.35,640.75,641.35,3
20111201|2011-12-09 09:00,9,644.7,644.7,642.45,642.95,5
20111201|2011-12-09 09:30,9,642.6,642.6,641.15,642.5,145
20111201|2011-12-09 10:00,9,644.45,644.75,644.45,644.75,4
20111201|2011-12-09 11:00,9,642.75,643.55,642.75,643.55,7
20111201|2011-12-09 11:30,9,643.15,643.15,643.15,643.15,1
20111201|2011-12-09 12:00,9,642.25,643.65,642.25,643.65,2
20111201|2011-12-09 13:00,9,646,646,645.8,645.8,5
20111201|2011-12-09 13:30,9,647.75,647.85,647.75,647.85,7
20111201|2011-12-09 14:00,9,647.6,647.6,647.6,647.6,1
20111201|2011-12-12 08:00,12,639,639,639,639,1
20111201|2011-12-12 08:30,12,638.8,638.8,638.8,638.8,11
20111201|2011-12-12 09:00,12,637.7,637.7,636.45,636.45,34
20111201|2011-12-12 09:30,12,636.95,638.65,636.95,638.65,11
20111201|2011-12-12 10:00,12,638.7,639.45,638.35,638.45,22
20111201|2011-12-12 13:30,12,638.5,638.75,638.4,638.75,3
20111201|2011-12-13 08:00,13,642,642,642,642,10
20111201|2011-12-13 08:30,13,642.65,651.6,642.65,651.6,38
20111201|2011-12-13 09:00,13,650.25,650.25,648.7,648.7,5
20111201|2011-12-13 10:00,13,646.15,646.65,646.15,646.2,4
20111201|2011-12-13 11:00,13,647.4,647.4,647.4,647.4,3
20111201|2011-12-13 12:00,13,646.3,646.3,646.3,646.3,1
20111201|2011-12-13 13:00,13,647.75,647.75,647.75,647.75,1
20111201|2011-12-13 13:30,13,645.75,645.75,645.75,645.75,1
20111201|2011-12-13 14:30,13,644.05,644.05,644.05,644.05,4
20111201|2011-12-14 09:00,14,630,630,630,630,1
20111201|2011-12-14 09:30,14,626.5,626.7,626.5,626.7,2
20111201|2011-12-15 08:00,15,624,625.75,624,625.75,9
20120101|2011-11-23 09:30,23,636,636,636,636,1
20120101|2011-12-07 10:00,7,655.05,655.2,655.05,655.2,21
20120101|2011-12-07 13:30,7,653.75,654.05,652.95,652.95,14
20120101|2011-12-07 14:30,7,655,655.65,655,655.25,10
20120101|2011-12-07 15:00,7,655.2,655.2,654.8,654.8,4
20120101|2011-12-08 08:30,8,650.9,650.9,649.7,649.7,3
20120101|2011-12-08 14:00,8,644.7,644.7,644.7,644.7,1
20120101|2011-12-08 14:30,8,643.45,643.45,641.5,641.5,3
20120101|2011-12-08 15:00,8,642.45,642.45,642.45,642.45,1
20120101|2011-12-09 08:00,9,641.9,642.45,640.05,641.95,22
20120101|2011-12-09 08:30,9,641.95,641.95,641.95,641.95,2
20120101|2011-12-09 09:00,9,645.4,645.4,645.4,645.4,1
20120101|2011-12-09 09:30,9,643.85,644.6,643.85,644.6,101
20120101|2011-12-09 10:00,9,644.35,644.8,644.35,644.8,2
20120101|2011-12-09 10:30,9,644.3,644.3,644.3,644.3,1
20120101|2011-12-09 11:00,9,643.85,643.85,643.85,643.85,1
20120101|2011-12-09 12:00,9,643.05,643.4,643.05,643.4,2
20120101|2011-12-09 12:30,9,644.7,644.7,644.5,644.5,8
20120101|2011-12-09 13:30,9,649,649,649,649,3
20120101|2011-12-12 08:30,12,638.55,639.1,638.55,638.55,5
20120101|2011-12-12 09:00,12,638.1,638.1,637.8,637.8,5
20120101|2011-12-12 09:30,12,637.8,637.8,637.8,637.8,1
20120101|2011-12-12 10:00,12,640,640,640,640,3
20120101|2011-12-12 10:30,12,641.05,641.05,639.2,639.2,8
20120101|2011-12-12 11:30,12,641,641,641,641,1
20120101|2011-12-12 13:00,12,639.05,639.05,639.05,639.05,2
20120101|2011-12-12 13:30,12,639.2,639.5,638.6,639.5,16
20120101|2011-12-12 14:00,12,639.6,639.6,639.6,639.6,2
20120101|2011-12-13 08:00,13,642.45,643,642.45,643,7
20120101|2011-12-13 08:30,13,647.9,653.65,647.9,652,6
20120101|2011-12-13 09:30,13,647.35,647.4,647.35,647.35,15
20120101|2011-12-13 10:00,13,646.7,647,646.5,646.7,9
20120101|2011-12-13 10:30,13,646.75,646.75,646.5,646.75,5
20120101|2011-12-13 11:00,13,648,648,647.25,647.6,10
20120101|2011-12-13 11:30,13,646.95,647.1,646.95,647,3
20120101|2011-12-13 12:00,13,647.3,647.5,647.3,647.5,3
20120101|2011-12-13 12:30,13,648.4,648.55,647.55,648,5
20120101|2011-12-13 13:00,13,648.6,648.65,648.6,648.65,3
20120101|2011-12-13 13:30,13,646.5,646.5,646.5,646.5,7
20120101|2011-12-13 15:00,13,645.45,645.85,645.45,645.85,2
20120101|2011-12-14 08:00,14,636.2,636.2,631.6,632.25,15
20120101|2011-12-14 09:00,14,630.9,632,630.65,631.1,17
20120101|2011-12-14 09:30,14,631.25,631.25,626.8,627,41
20120101|2011-12-14 10:00,14,627.5,627.5,624,624.5,8
20120101|2011-12-14 10:30,14,624.95,625.6,624.95,625.6,6
20120101|2011-12-14 11:00,14,625,625,625,625,1
20120101|2011-12-14 11:30,14,626.15,626.5,626.15,626.5,3
20120101|2011-12-14 13:30,14,620.7,620.9,619.65,620.3,6
20120101|2011-12-15 07:30,15,628.5,628.55,625.25,625.25,178
20120101|2011-12-15 08:00,15,625.2,626.35,623.9,626.3,43
20120101|2011-12-15 08:30,15,625.25,625.25,624.35,625,7
20120101|2011-12-15 09:00,15,622.75,624.2,622.75,624.2,3
20120101|2011-12-15 09:30,15,623.5,623.8,619.8,621.4,36
20120101|2011-12-15 10:00,15,621.2,621.8,618.6,618.6,13
20120101|2011-12-15 10:30,15,621,621,621,621,1
20120101|2011-12-15 11:00,15,620.15,620.3,619.55,619.7,4
20120101|2011-12-15 11:30,15,620.8,620.8,619.2,619.2,33
20120101|2011-12-15 12:30,15,621.75,621.75,621.75,621.75,1
20120101|2011-12-15 13:00,15,620.1,620.1,617.5,618.3,66
20120101|2011-12-15 13:30,15,617.3,617.8,616.7,616.75,42
20120101|2011-12-15 14:00,15,616.8,616.8,616.8,616.8,1
20120101|2011-12-16 07:30,16,621,621,621,621,2
20120101|2011-12-16 08:00,16,620.45,620.7,618.8,619.75,16
20120101|2011-12-16 08:30,16,619,619.5,618.75,618.75,4
20120101|2011-12-16 09:00,16,621.8,621.8,621.6,621.6,3
20120101|2011-12-16 09:30,16,619.95,621.95,619.9,620.7,34
20120101|2011-12-16 10:00,16,619.1,619.55,619.1,619.55,4
20120101|2011-12-16 10:30,16,618.7,618.7,617.1,617.4,106
20120101|2011-12-16 11:00,16,616,616.75,615.95,616.75,5
20120101|2011-12-16 11:30,16,614.1,614.35,614.1,614.35,2
20120101|2011-12-16 12:00,16,616.2,616.25,616.2,616.25,14
20120101|2011-12-16 12:30,16,618.65,618.65,618.65,618.65,2
20120101|2011-12-16 13:00,16,617.2,617.2,617,617,3
20120101|2011-12-16 13:30,16,617.95,618,617.95,618,2
20120101|2011-12-16 15:00,16,619.05,619.05,619.05,619.05,1
20120101|2011-12-19 07:00,19,621.5,621.5,620.65,621.5,21
20120101|2011-12-19 07:30,19,622,622,620.75,620.75,123
20120101|2011-12-19 08:00,19,620.75,621.5,620,621.5,25
20120101|2011-12-19 09:00,19,621.3,621.3,621.3,621.3,12
20120101|2011-12-19 09:30,19,621,622.5,617.3,617.35,28
20120101|2011-12-19 10:00,19,618.5,618.5,616.75,618,15
20120101|2011-12-19 10:30,19,617,617.8,616.5,617.6,15
20120101|2011-12-19 11:00,19,617.8,618,617.8,618,7
20120101|2011-12-19 11:30,19,620,620,620,620,5
20120101|2011-12-19 12:00,19,622,622,621,621,27
20120101|2011-12-19 13:00,19,620,620.2,619.5,619.7,53
20120101|2011-12-19 13:30,19,619.45,619.75,619.4,619.7,4
20120101|2011-12-19 14:00,19,619.5,619.55,619.5,619.5,18
20120101|2011-12-20 07:30,20,628.8,630,628.8,630,54
20120101|2011-12-20 08:00,20,629.8,632.9,629.8,632.75,99
20120101|2011-12-20 08:30,20,632.95,633.15,631.95,632.85,8
20120101|2011-12-20 09:00,20,632.45,633.15,632.45,633.15,2
20120101|2011-12-20 09:30,20,633.1,635.6,633.1,635.1,57
20120101|2011-12-20 10:00,20,634.75,634.75,634.75,634.75,10
20120101|2011-12-20 10:30,20,633.2,633.55,632.85,633.05,49
20120101|2011-12-20 14:00,20,634.75,634.75,634.75,634.75,2
20120101|2011-12-21 07:30,21,633.15,636,633.15,636,3
20120101|2011-12-21 08:00,21,636.5,637.8,635.75,636.1,38
20120101|2011-12-21 08:30,21,636,636.35,634.35,635.05,27
20120101|2011-12-21 09:00,21,635,637.85,635,637.85,5
20120101|2011-12-21 09:30,21,637.5,640.45,637.5,639.5,12
20120101|2011-12-21 10:00,21,637.5,637.9,636.65,636.65,4
20120101|2011-12-21 10:30,21,638.15,639.8,638.1,639.2,10
20120101|2011-12-21 11:00,21,640.05,640.1,639.45,639.65,8
20120101|2011-12-21 11:30,21,639.65,640.9,639.65,640.6,3
20120101|2011-12-21 13:00,21,642.8,642.9,640.8,640.8,9
20120101|2011-12-21 13:30,21,641.7,642.1,641.7,642.1,8
20120101|2011-12-21 14:30,21,642.5,642.5,641.4,641.4,8
20120101|2011-12-22 08:00,22,640.6,642.55,640.45,642.15,67
20120101|2011-12-22 08:30,22,643.55,645.05,642.9,644.5,116
20120101|2011-12-22 09:00,22,645,645,644.15,644.15,93
20120101|2011-12-22 09:30,22,644.3,645.55,643.55,645.55,195
20120101|2011-12-22 10:00,22,645.3,645.45,645,645,115
20120101|2011-12-22 10:30,22,644.2,644.8,644.05,644.05,4
20120101|2011-12-22 11:00,22,644.4,646.9,644.4,646.9,54
20120101|2011-12-22 11:30,22,646.8,646.8,645.65,645.65,5
20120101|2011-12-22 13:00,22,645,645,645,645,50
20120101|2011-12-22 13:30,22,644.2,644.75,644.2,644.5,5
20120101|2011-12-23 07:30,23,646,646.25,645.75,646.25,15
20120101|2011-12-23 08:00,23,646.65,646.65,645.55,646.5,41
20120101|2011-12-23 08:30,23,646.8,646.8,646.8,646.8,30
20120101|2011-12-23 09:00,23,646.45,646.45,646.4,646.4,8
20120101|2011-12-23 09:30,23,646.55,646.75,646.5,646.7,21
20120101|2011-12-23 12:30,23,646.25,646.25,646.25,646.25,1
20120101|2011-12-23 13:30,23,645.5,649.95,645.5,649.95,35
20120101|2011-12-27 07:30,27,644.75,644.75,644.75,644.75,3
20120101|2011-12-27 08:00,27,646.75,646.75,645.85,645.85,8
20120101|2011-12-27 08:30,27,648.55,648.55,648.55,648.55,4
20120101|2011-12-27 09:00,27,648.6,649,648.25,649,30
20120101|2011-12-27 09:30,27,650,651.85,650,650.95,59
20120101|2011-12-27 10:00,27,650.9,651.75,650.9,651.75,23
20120101|2011-12-27 11:00,27,653.4,653.95,653.4,653.65,17
20120101|2011-12-27 11:30,27,653.15,653.15,653.15,653.15,1
20120101|2011-12-27 12:00,27,652.55,652.65,652.55,652.65,2
20120101|2011-12-27 12:30,27,653.2,653.9,653,653.9,15
20120101|2011-12-27 13:00,27,654.95,654.95,653.8,653.8,5
20120101|2011-12-27 13:30,27,652.5,652.6,652,652,11
20120101|2011-12-27 14:00,27,652.6,652.9,652.6,652.9,12
20120101|2011-12-28 07:30,28,653,653,653,653,1
20120101|2011-12-28 08:00,28,654.4,655.05,652.1,652.1,112
20120101|2011-12-28 08:30,28,649.7,649.7,649.7,649.7,2
20120101|2011-12-28 09:00,28,650,650.25,649.5,649.5,3
20120101|2011-12-28 09:30,28,648.4,648.4,648.4,648.4,5
20120101|2011-12-28 11:30,28,646.25,646.3,646.1,646.1,8
20120101|2011-12-28 13:00,28,645.55,645.65,645.1,645.65,3
20120101|2011-12-28 13:30,28,646,646,645.2,645.35,7
20120101|2011-12-28 14:30,28,645.8,645.8,645.8,645.8,1
20120101|2011-12-29 07:30,29,646.1,646.1,646.1,646.1,67
20120101|2011-12-29 08:00,29,646.1,646.1,646,646,17
20120101|2011-12-29 08:30,29,645.15,645.15,645.15,645.15,1
20120101|2011-12-29 09:30,29,643.5,644.5,643.5,644.5,3
20120101|2011-12-29 10:00,29,643,643.4,641.1,641.1,15
20120101|2011-12-29 11:00,29,643.05,643.5,643.05,643.2,7
20120101|2011-12-29 11:30,29,642.85,642.85,642.85,642.85,3
20120101|2011-12-29 12:00,29,645,646,645,646,3
20120101|2011-12-29 12:30,29,646,646,646,646,1
20120101|2011-12-29 13:30,29,646.1,646.1,645.8,646.1,3
20120101|2011-12-29 14:30,29,647,647.25,647,647.25,3
20120101|2011-12-30 07:00,30,644.3,644.3,644.3,644.3,4
20120101|2011-12-30 07:30,30,644,644,644,644,1
20120101|2011-12-30 08:00,30,644.3,645.15,644.2,644.85,13
20120101|2011-12-30 08:30,30,643.35,645.75,643.35,645.75,19
20120101|2011-12-30 09:00,30,646,647.8,646,646.55,30
20120101|2011-12-30 10:30,30,649.85,649.85,649.85,649.85,2
20120101|2011-12-30 11:30,30,648.25,648.25,647.35,647.5,87
20120101|2011-12-30 12:00,30,647.5,648.7,647.5,648.7,19
20120101|2011-12-30 13:00,30,645.1,646.05,644.3,645.5,13
20120101|2011-12-30 13:30,30,644.75,646.75,644.75,646.1,99
20120101|2011-12-30 14:00,30,646.75,646.75,646.75,646.75,1
20120101|2011-12-30 14:30,30,645,645,645,645,1
20120101|2011-12-30 15:00,30,645,645.15,645,645.15,2
20120101|2012-01-03 07:30,3,656.95,658,656.6,658,6
20120101|2012-01-03 08:00,3,657.05,661.9,657.05,661.9,99
20120101|2012-01-03 08:30,3,662.45,662.45,662.45,662.45,2
20120101|2012-01-03 09:00,3,664,665.4,664,665.4,7
20120101|2012-01-03 09:30,3,664.8,665.3,663.9,664,60
20120101|2012-01-03 10:00,3,664.9,664.9,663.35,663.35,52
20120101|2012-01-03 11:00,3,663.85,663.85,663.85,663.85,1
20120101|2012-01-03 12:00,3,665.7,665.8,665.65,665.8,9
20120101|2012-01-03 12:30,3,664.2,665.05,664.2,664.5,20
20120101|2012-01-03 13:00,3,664.6,668.05,664.6,668.05,35
20120101|2012-01-03 13:30,3,667.9,668,667.9,667.9,11
20120101|2012-01-04 07:00,4,664.2,664.2,663.15,663.15,8
20120101|2012-01-04 07:30,4,665.9,665.9,665.2,665.2,230
20120101|2012-01-04 08:00,4,666,667.7,666,666.9,74
20120101|2012-01-04 08:30,4,666,672.35,666,670.8,34
20120101|2012-01-04 09:00,4,670.65,670.65,668.3,669.55,36
20120101|2012-01-04 09:30,4,668.35,669.25,667.7,669.25,8
20120101|2012-01-04 10:00,4,668.4,669.25,667.8,667.8,23
20120101|2012-01-04 10:30,4,666.85,668.15,666.85,667.9,4
20120101|2012-01-04 11:00,4,667.2,669.1,667.2,669.1,4
20120101|2012-01-04 11:30,4,669.2,670.15,669.05,670.15,4
20120101|2012-01-04 12:30,4,668,669.45,668,669.45,3
20120101|2012-01-04 13:00,4,669.6,670.85,668.95,670.8,39
20120101|2012-01-04 13:30,4,670.8,670.8,670.5,670.5,18
20120101|2012-01-05 07:30,5,668.3,668.6,668.2,668.5,91
20120101|2012-01-05 08:00,5,669,669.4,666.75,666.75,97
20120101|2012-01-05 08:30,5,666.7,666.7,665,666.4,106
20120101|2012-01-05 09:00,5,665.7,667.1,665.7,667,4
20120101|2012-01-05 09:30,5,666.95,667.15,665.75,666.4,37
20120101|2012-01-05 10:00,5,666.75,666.75,663.6,666.2,54
20120101|2012-01-05 10:30,5,666.55,667.15,666.25,667.15,5
20120101|2012-01-05 11:00,5,666.4,667.95,666.4,667.5,3
20120101|2012-01-05 11:30,5,667.1,668.45,665.8,668.45,24
20120101|2012-01-05 13:00,5,664.05,664.05,662.15,662.15,5
20120101|2012-01-05 13:30,5,661.6,661.65,660.35,660.4,38
20120101|2012-01-05 14:00,5,661.05,661.45,661.05,661.45,2
20120101|2012-01-06 07:00,6,663.75,663.75,663.75,663.75,2
20120101|2012-01-06 07:30,6,665,665,664.5,664.6,59
20120101|2012-01-06 08:00,6,663.5,665,663.5,665,58
20120101|2012-01-06 08:30,6,663.4,663.4,659,659,16
20120101|2012-01-06 09:00,6,660.1,660.1,659.6,659.6,63
20120101|2012-01-06 09:30,6,659.5,660.4,659.5,659.5,34
20120101|2012-01-06 10:00,6,660.75,662.85,660.75,662,16
20120101|2012-01-06 11:00,6,660.15,660.45,660.15,660.45,32
20120101|2012-01-06 11:30,6,661.35,661.35,661.3,661.3,30
20120101|2012-01-06 12:30,6,661.35,661.35,661.35,661.35,1
20120101|2012-01-06 13:00,6,659.9,660.35,659.9,660.35,2
20120101|2012-01-06 13:30,6,662.65,662.75,662.35,662.4,15
20120101|2012-01-06 14:00,6,663.2,663.2,663.2,663.2,4
20120101|2012-01-06 14:30,6,663.5,663.5,663.5,663.5,1
20120101|2012-01-09 07:30,9,663.75,664.75,663.75,664,32
20120101|2012-01-09 08:00,9,664.75,665.55,664,664.3,135
20120101|2012-01-09 08:30,9,664.55,664.8,660.6,660.7,51
20120101|2012-01-09 09:00,9,659.7,662.55,659.65,662.4,29
20120101|2012-01-09 09:30,9,662.4,662.7,659.85,660,23
20120101|2012-01-09 10:00,9,660.25,660.35,657.75,659.95,22
20120101|2012-01-09 10:30,9,659.9,661.6,659.9,660.4,11
20120101|2012-01-09 11:00,9,661.25,662.3,660.75,661.05,12
20120101|2012-01-09 11:30,9,662,662.05,661.5,661.5,10
20120101|2012-01-09 12:00,9,661.4,661.4,661.4,661.4,5
20120101|2012-01-09 13:30,9,661.9,662.95,661.9,662.75,3
20120101|2012-01-10 07:00,10,671,671,671,671,3
20120101|2012-01-10 07:30,10,670.7,670.7,669.15,669.6,187
20120101|2012-01-10 08:00,10,670.6,670.6,668.45,668.5,6
20120101|2012-01-10 09:00,10,669.9,669.9,669.9,669.9,1
20120101|2012-01-10 09:30,10,667.65,667.65,667.65,667.65,2
20120101|2012-01-10 10:00,10,667.6,669.2,667.6,669.2,2
20120101|2012-01-10 11:00,10,668.85,668.85,668.85,668.85,7
20120101|2012-01-10 11:30,10,668.4,668.4,667.6,668.05,8
20120101|2012-01-10 12:00,10,668.3,668.3,668.3,668.3,3
20120101|2012-01-10 12:30,10,668.8,668.8,668.35,668.45,4
20120101|2012-01-10 13:00,10,667.75,668.75,667.75,668.75,5
20120101|2012-01-10 13:30,10,667.25,668.3,667.25,668.1,36
20120101|2012-01-10 14:30,10,667.95,668.05,667.95,668.05,2
20120101|2012-01-11 07:00,11,664.35,664.35,664.35,664.35,1
20120101|2012-01-11 07:30,11,663.7,663.7,663.7,663.7,10
20120101|2012-01-11 08:00,11,666.75,666.9,664.35,664.4,32
20120101|2012-01-11 08:30,11,663.8,664.95,663.35,664.5,15
20120101|2012-01-11 09:00,11,662.85,663.4,662.7,663.4,103
20120101|2012-01-11 09:30,11,660.45,663.1,659.7,661.6,218
20120101|2012-01-11 10:00,11,663.1,664.6,663.1,664.6,5
20120101|2012-01-11 10:30,11,664.55,665.5,664.55,665.5,2
20120101|2012-01-11 11:00,11,666.05,666.05,665.75,665.75,3
20120101|2012-01-11 11:30,11,665.75,666.2,664.95,666,5
20120101|2012-01-11 12:00,11,665.45,665.45,665.45,665.45,6
20120101|2012-01-11 13:00,11,662.9,663.15,662.15,662.45,43
20120101|2012-01-11 13:30,11,662.5,663.3,662.5,663.2,4
20120101|2012-01-12 07:30,12,665.55,665.55,664.45,664.45,24
20120101|2012-01-12 08:00,12,666.8,668,665.15,666.65,27
20120101|2012-01-12 08:30,12,666.2,669.85,666.2,669.3,13
20120101|2012-01-12 09:00,12,670,670,668.7,668.7,6
20120101|2012-01-12 09:30,12,666.5,666.5,664.6,664.95,8
20120101|2012-01-12 10:00,12,664.85,665,664.85,665,2
20120101|2012-01-12 10:30,12,665.4,665.4,665.2,665.2,2
20120101|2012-01-12 11:00,12,663.55,663.55,663.45,663.55,7
20120101|2012-01-12 11:30,12,665.3,665.3,665.15,665.15,2
20120101|2012-01-12 12:30,12,660,660.85,660,660.85,2
20120101|2012-01-12 13:00,12,656.9,656.9,656.9,656.9,2
20120101|2012-01-12 13:30,12,652.2,652.2,652.15,652.15,5
20120101|2012-01-13 07:30,13,653,653,651.6,651.6,2
20120101|2012-01-13 08:00,13,652.05,652.05,648.4,650.4,24
20120101|2012-01-13 08:30,13,649.5,651,649.5,651,3
20120101|2012-01-13 09:00,13,650,650,648.15,648.7,5
20120101|2012-01-13 09:30,13,648.25,649.55,648.25,649.55,13
20120101|2012-01-13 10:00,13,650.65,651.75,650.5,651.7,7
20120101|2012-01-13 10:30,13,650.65,650.7,650.65,650.7,7
20120101|2012-01-13 11:00,13,651.2,651.6,651.1,651.15,4
20120101|2012-01-13 11:30,13,649.55,649.55,649.45,649.45,2
20120101|2012-01-13 13:30,13,651,651.05,650.9,650.9,3
20120101|2012-01-17 07:30,17,658.6,658.6,658.6,658.6,64
20120101|2012-01-17 08:00,17,657.45,657.8,657.45,657.55,5
20120101|2012-01-17 09:00,17,657,657.5,657,657,23
20120101|2012-01-17 09:30,17,657.45,657.45,654,654,14
20120101|2012-01-17 10:00,17,655.4,657,655.4,657,27
20120101|2012-01-17 10:30,17,657,657,657,657,10
20120101|2012-01-17 11:30,17,656.05,656.05,656.05,656.05,1
20120101|2012-01-17 13:00,17,656.45,656.5,656.45,656.5,2
20120101|2012-01-17 13:30,17,658.8,658.8,658.5,658.5,5
20120101|2012-01-18 12:00,18,654.3,654.3,654.3,654.3,2
20120101|2012-01-18 12:30,18,656.65,656.75,656.65,656.75,2
20120201|2011-12-22 08:30,22,645,645,645,645,4
20120201|2011-12-22 12:30,22,646.5,646.5,646.5,646.5,6
20120201|2011-12-22 13:00,22,646.5,646.5,646.4,646.5,84
20120201|2012-01-09 08:30,9,662.5,662.5,662.5,662.5,1
20120201|2012-01-09 10:00,9,660.4,660.4,660.4,660.4,1
20120201|2012-01-09 12:00,9,661.6,661.6,661.6,661.6,4
20120201|2012-01-10 00:00,10,664.75,664.75,664.75,664.75,3
20120201|2012-01-10 13:30,10,669,669,669,669,2
20120201|2012-01-11 08:00,11,668.3,668.3,665.55,665.85,24
20120201|2012-01-11 08:30,11,665.65,665.65,665.65,665.65,2
20120201|2012-01-11 09:00,11,664.7,664.7,664.35,664.35,2
20120201|2012-01-11 09:30,11,663.65,665.25,662.7,662.7,263
20120201|2012-01-11 10:30,11,665.3,665.3,664.85,664.85,2
20120201|2012-01-11 11:00,11,667.8,667.8,667.35,667.35,3
20120201|2012-01-11 11:30,11,666.1,667.35,666.1,667.2,3
20120201|2012-01-11 12:30,11,667.5,667.5,667.5,667.5,1
20120201|2012-01-11 13:00,11,665,665,664.2,664.2,2
20120201|2012-01-11 13:30,11,664.6,664.9,664.6,664.9,3
20120201|2012-01-12 08:00,12,670.95,671.95,667.2,667.7,10
20120201|2012-01-12 09:30,12,666,666,665.55,665.55,2
20120201|2012-01-12 13:00,12,659.4,659.4,654.9,655.4,49
20120201|2012-01-12 13:30,12,655.25,655.95,654.8,655.05,77
20120201|2012-01-12 15:00,12,655.6,655.6,655.6,655.6,1
20120201|2012-01-13 08:00,13,653.3,653.65,649.5,652.2,85
20120201|2012-01-13 08:30,13,652.4,652.85,651.4,652.85,13
20120201|2012-01-13 09:00,13,651.35,651.35,648.95,650.2,8
20120201|2012-01-13 09:30,13,649.8,651.45,649.5,651.35,6
20120201|2012-01-13 10:00,13,652.8,653.6,652.8,652.8,28
20120201|2012-01-13 10:30,13,653.2,654.55,652.9,654.35,35
20120201|2012-01-13 11:00,13,653.1,653.1,652.6,652.6,5
20120201|2012-01-13 11:30,13,651.1,651.65,650.9,650.9,8
20120201|2012-01-13 13:00,13,651.75,651.75,651.75,651.75,1
20120201|2012-01-13 13:30,13,652.25,652.25,652.25,652.25,1
20120201|2012-01-17 07:30,17,659.9,659.9,659,659,21
20120201|2012-01-17 08:00,17,659.7,660,659,659.2,112
20120201|2012-01-17 08:30,17,658,658,657.65,658,29
20120201|2012-01-17 09:00,17,658.5,658.5,658.5,658.5,1
20120201|2012-01-17 09:30,17,657,657.3,657,657.3,19
20120201|2012-01-17 11:00,17,659,659,659,659,2
20120201|2012-01-17 11:30,17,658.2,658.2,657.35,658,10
20120201|2012-01-17 13:30,17,659.8,660.35,659.4,659.5,24
20120201|2012-01-17 14:30,17,659.65,659.65,659.65,659.65,1
20120201|2012-01-18 07:30,18,661,661,661,661,63
20120201|2012-01-18 08:00,18,660.5,661.6,658.1,658.75,33
20120201|2012-01-18 08:30,18,659.2,659.2,659.2,659.2,5
20120201|2012-01-18 09:00,18,659.7,659.7,658.95,659,4
20120201|2012-01-18 09:30,18,659.05,659.5,657.7,659.5,53
20120201|2012-01-18 10:00,18,660.25,660.25,660.25,660.25,7
20120201|2012-01-18 10:30,18,655.7,655.7,655.7,655.7,1
20120201|2012-01-18 11:00,18,655.8,655.8,655.8,655.8,1
20120201|2012-01-18 13:00,18,657.65,657.65,657.6,657.6,2
20120201|2012-01-18 13:30,18,657.95,657.95,657.25,657.35,7
20120201|2012-01-19 07:30,19,661.5,661.75,661.5,661.75,2
20120201|2012-01-19 08:00,19,662.9,664.3,661,661.6,30
20120201|2012-01-19 08:30,19,661.05,661.25,661.05,661.25,5
20120201|2012-01-19 09:00,19,661.45,662.4,660.5,662.4,3
20120201|2012-01-19 09:30,19,662.05,662.05,662,662,2
20120201|2012-01-19 10:00,19,661.15,661.15,660.8,660.8,3
20120201|2012-01-19 10:30,19,660.45,660.45,660.45,660.45,1
20120201|2012-01-19 11:00,19,661,661,659.05,659.05,4
20120201|2012-01-19 11:30,19,657.95,658.1,657.2,658,16
20120201|2012-01-19 12:00,19,658.2,658.8,658.2,658.8,8
20120201|2012-01-19 12:30,19,659.2,659.9,659.15,659.9,21
20120201|2012-01-19 13:00,19,659.3,660.85,659.3,660.85,17
20120201|2012-01-19 13:30,19,660.15,660.15,660.15,660.15,1
20120201|2012-01-20 07:30,20,658.4,659.1,658.4,659.1,6
20120201|2012-01-20 08:00,20,658,658,655.3,656.4,9
20120201|2012-01-20 08:30,20,655.3,655.3,655.3,655.3,1
20120201|2012-01-20 09:30,20,651.5,651.5,651.5,651.5,1
20120201|2012-01-20 11:00,20,652.65,652.65,652.35,652.35,3
20120201|2012-01-20 11:30,20,653,653,653,653,1
20120201|2012-01-20 12:00,20,653.3,653.3,653.3,653.3,5
20120201|2012-01-20 13:00,20,651.8,651.8,651.8,651.8,1
20120201|2012-01-23 07:30,23,656,658.5,656,657,46
20120201|2012-01-23 08:00,23,658.65,661.1,656,656.95,40
20120201|2012-01-23 08:30,23,658.3,659.65,658.3,659.55,6
20120201|2012-01-23 09:00,23,659.5,660.6,659.5,660.3,47
20120201|2012-01-23 09:30,23,659.45,659.7,658.5,658.5,24
20120201|2012-01-23 10:00,23,658.55,658.55,657.25,657.5,10
20120201|2012-01-23 10:30,23,657.25,657.25,656.7,656.75,15
20120201|2012-01-23 11:00,23,656.75,657.25,656.75,657.25,2
20120201|2012-01-23 11:30,23,658.6,660.15,658.45,660.05,4
20120201|2012-01-23 12:30,23,661.3,661.3,661.3,661.3,3
20120201|2012-01-23 13:30,23,658.85,659.4,658.7,659.05,58
20120201|2012-01-23 14:00,23,659.6,659.6,659.6,659.6,1
20120201|2012-01-24 07:30,24,657,657,657,657,38
20120201|2012-01-24 08:00,24,655.7,655.7,655.7,655.7,3
20120201|2012-01-24 08:30,24,655.4,655.4,654.95,655.2,5
20120201|2012-01-24 13:30,24,659.4,659.4,659.05,659.05,5
20120201|2012-01-24 14:30,24,659.5,659.5,659.5,659.5,1
20120201|2012-01-25 07:30,25,657.75,657.75,657.25,657.25,4
20120201|2012-01-25 08:00,25,655.25,657.75,654.8,657.4,18
20120201|2012-01-25 08:30,25,657,657,655.35,655.35,8
20120201|2012-01-25 09:00,25,654.55,654.6,654.55,654.6,2
20120201|2012-01-25 09:30,25,655,658.5,655,658.5,25
20120201|2012-01-25 10:00,25,661.35,661.45,661.35,661.45,2
20120201|2012-01-25 10:30,25,659.75,659.9,659.75,659.9,2
20120201|2012-01-25 11:00,25,658.65,658.65,658,658.1,3
20120201|2012-01-25 11:30,25,662.2,662.2,662.2,662.2,1
20120201|2012-01-25 12:30,25,663,663,663,663,1
20120201|2012-01-25 13:00,25,660.6,660.6,660.6,660.6,1
20120201|2012-01-25 13:30,25,662,663.3,662,663.3,7
20120201|2012-01-25 14:30,25,664.75,664.75,664.75,664.75,1
20120201|2012-01-26 07:30,26,669.4,669.75,669.4,669.75,7
20120201|2012-01-26 08:00,26,670.25,670.25,670.25,670.25,2
20120201|2012-01-26 08:30,26,671,671,671,671,1
20120201|2012-01-26 09:00,26,670.1,670.1,668.8,668.8,121
20120201|2012-01-26 09:30,26,668.55,668.55,668.55,668.55,1
20120201|2012-01-26 10:00,26,667.5,667.5,667.5,667.5,4
20120201|2012-01-26 10:30,26,666.95,666.95,666.95,666.95,1
20120201|2012-01-26 11:00,26,667.1,667.6,667.1,667.6,3
20120201|2012-01-26 11:30,26,666.5,666.5,666.5,666.5,1
20120201|2012-01-26 13:00,26,664.35,664.75,664.35,664.75,3
20120201|2012-01-26 13:30,26,664.9,665.85,664.9,665.85,4
20120201|2012-01-26 14:00,26,665.45,665.45,665.4,665.4,2
20120201|2012-01-26 14:30,26,665.55,665.55,665.55,665.55,1
20120201|2012-01-27 08:00,27,665.85,665.85,663.9,664.6,36
20120201|2012-01-27 08:30,27,665,667.15,665,667,17
20120201|2012-01-27 09:00,27,667.2,667.85,667,667.85,6
20120201|2012-01-27 09:30,27,667.7,667.7,666.7,667,8
20120201|2012-01-27 10:00,27,667.5,667.5,667.45,667.45,6
20120201|2012-01-27 10:30,27,668.25,668.25,666.7,666.7,11
20120201|2012-01-27 11:00,27,667.3,667.3,666.25,666.25,20
20120201|2012-01-27 11:30,27,665.7,666.3,665.7,666.3,2
20120201|2012-01-27 12:30,27,667.5,667.5,667.5,667.5,5
20120201|2012-01-27 13:30,27,667,667.2,667,667.2,3
20120201|2012-01-27 14:00,27,667.6,668.05,667.6,668.05,2
20120201|2012-01-27 14:30,27,668.05,668.15,667.8,667.8,3
20120201|2012-01-30 07:30,30,664,664,663.25,663.25,2
20120201|2012-01-30 08:00,30,662.5,662.5,662.5,662.5,3
20120201|2012-01-30 08:30,30,662.55,662.6,662.05,662.05,5
20120201|2012-01-30 10:00,30,664.6,664.6,663.9,663.9,2
20120201|2012-01-30 10:30,30,663.35,663.35,663.35,663.35,4
20120201|2012-01-30 11:00,30,663.4,663.4,663.1,663.1,17
20120201|2012-01-30 12:00,30,663,663,662.9,662.9,2
20120201|2012-01-30 13:00,30,659.35,660.65,659.35,660.65,2
20120201|2012-01-30 13:30,30,661.4,661.45,660.75,660.75,12
20120201|2012-01-30 14:00,30,661.45,661.45,661.4,661.45,3
20120201|2012-01-30 14:30,30,661.6,661.6,661.5,661.5,2
20120201|2012-01-31 07:30,31,666.85,666.85,666.85,666.85,3
20120201|2012-01-31 08:00,31,667.7,668.7,667.7,668.7,8
20120201|2012-01-31 08:30,31,670.5,670.5,670.15,670.2,19
20120201|2012-01-31 10:30,31,661.35,661.35,661.3,661.3,6
20120201|2012-01-31 11:00,31,659.7,659.7,659.65,659.65,8
20120201|2012-01-31 11:30,31,660.3,660.3,660.3,660.3,11
20120201|2012-01-31 13:00,31,661.15,661.3,661,661,5
20120201|2012-01-31 13:30,31,661.25,661.25,659.9,660.25,64
20120201|2012-01-31 14:00,31,660.4,661.5,660.35,661.5,5
20120201|2012-01-31 14:30,31,661.45,661.5,660.6,660.8,12
20120201|2012-02-01 06:30,1,665,665,665,665,1
20120201|2012-02-01 07:30,1,663.8,664.5,663.8,664.5,6
20120201|2012-02-01 08:00,1,666,666.15,665.95,665.95,11
20120201|2012-02-01 08:30,1,666.5,666.5,664.5,664.5,9
20120201|2012-02-01 09:00,1,664.2,666.4,664.2,666.4,21
20120201|2012-02-01 09:30,1,665.3,665.3,663.15,663.2,11
20120201|2012-02-01 10:00,1,664.2,664.2,663.1,663.1,21
20120201|2012-02-01 10:30,1,664,664,664,664,1
20120201|2012-02-01 11:30,1,663.5,663.5,663.5,663.5,1
20120201|2012-02-01 13:00,1,660.75,660.75,660.75,660.75,9
20120201|2012-02-01 13:30,1,660.95,661,660.95,660.95,3
20120201|2012-02-01 14:30,1,660.4,660.4,660.4,660.4,1
20120201|2012-02-02 07:30,2,659,659,658.5,658.5,4
20120201|2012-02-02 08:00,2,656.65,656.65,656.65,656.65,1
20120201|2012-02-02 08:30,2,657.5,657.5,657.5,657.5,1
20120201|2012-02-02 09:30,2,658.6,658.6,658.6,658.6,1
20120201|2012-02-02 11:00,2,654.4,654.4,654.4,654.4,6
20120201|2012-02-02 13:30,2,658.6,658.6,658.6,658.6,1
20120201|2012-02-03 07:30,3,662,663,661.9,661.9,35
20120201|2012-02-03 08:00,3,665.1,665.5,663.6,664.35,18
20120201|2012-02-03 08:30,3,664.4,664.9,662.65,662.65,13
20120201|2012-02-03 09:00,3,664.35,664.7,664.35,664.6,8
20120201|2012-02-03 09:30,3,662.9,663.15,662.85,662.85,12
20120201|2012-02-03 10:00,3,661.95,663.3,661.95,663.3,22
20120201|2012-02-03 10:30,3,661.7,662,661.2,661.5,21
20120201|2012-02-03 11:00,3,662.25,663,662.25,663,15
20120201|2012-02-03 11:30,3,662.95,664,662.95,663.2,13
20120201|2012-02-03 13:00,3,666.5,666.5,666.3,666.3,2
20120201|2012-02-03 13:30,3,666.85,666.85,666.25,666.25,2
20120201|2012-02-06 07:30,6,663.95,664,663,663,11
20120201|2012-02-06 08:00,6,659.9,665.85,659.9,665.45,13
20120201|2012-02-06 08:30,6,666.8,667.35,666.8,667.3,17
20120201|2012-02-06 09:00,6,668,668,668,668,2
20120201|2012-02-06 09:30,6,666.7,667.2,662.4,667.2,287
20120201|2012-02-06 10:00,6,667.3,669.35,667.3,669.35,29
20120201|2012-02-06 12:30,6,668.4,668.4,667.95,668,81
20120201|2012-02-06 13:00,6,668.45,668.5,668.45,668.45,25
20120201|2012-02-06 13:30,6,669.65,669.65,668.55,668.8,6
20120201|2012-02-07 07:30,7,666.6,667,666.55,666.9,41
20120201|2012-02-07 08:00,7,667.3,667.3,667,667,5
20120201|2012-02-07 08:30,7,668.45,668.7,668.4,668.7,16
20120201|2012-02-07 09:30,7,669.5,669.5,669.5,669.5,1
20120201|2012-02-07 11:00,7,673.9,675.2,673.25,675.2,64
20120201|2012-02-07 11:30,7,674.7,674.7,674.55,674.6,15
20120201|2012-02-07 12:00,7,674.95,674.95,674.95,674.95,5
20120201|2012-02-07 14:00,7,672.9,672.9,672.9,672.9,1
20120201|2012-02-08 07:30,8,677.4,677.4,677.4,677.4,1
20120201|2012-02-08 08:00,8,676.65,677.75,676,677.3,35
20120201|2012-02-08 08:30,8,677.6,677.6,677,677,24
20120201|2012-02-08 09:00,8,677,677,677,677,12
20120201|2012-02-08 09:30,8,676.45,676.45,675,675,4
20120201|2012-02-08 10:00,8,672.55,672.55,672.55,672.55,1
20120201|2012-02-08 10:30,8,671.7,671.85,671.7,671.85,4
20120201|2012-02-08 11:30,8,674.05,674.05,673.95,673.95,2
20120201|2012-02-08 13:00,8,673.15,673.15,673.15,673.15,1
20120201|2012-02-08 13:30,8,674.55,674.9,674.45,674.9,42
20120201|2012-02-09 07:30,9,677.1,679,677.1,678.5,67
20120201|2012-02-09 08:00,9,678,680.6,678,680.35,50
20120201|2012-02-09 08:30,9,680.35,680.4,679.3,680.25,72
20120201|2012-02-09 09:00,9,680.1,680.1,678.85,678.85,6
20120201|2012-02-09 09:30,9,678.05,680.6,677.35,680.6,40
20120201|2012-02-09 10:00,9,679.6,680.2,679.6,680.15,28
20120201|2012-02-09 10:30,9,680.7,680.7,679.25,680,38
20120201|2012-02-09 11:00,9,680.25,680.95,679.85,679.85,8
20120201|2012-02-09 11:30,9,679.55,679.6,679.4,679.5,6
20120201|2012-02-10 07:00,10,668.6,669.2,668.6,669.15,22
20120201|2012-02-10 08:00,10,669,669,668.5,668.5,8
20120201|2012-02-10 08:30,10,669.45,669.75,669.45,669.75,2
20120201|2012-02-10 09:00,10,670.55,670.55,670.55,670.55,1
20120201|2012-02-10 09:30,10,671.65,671.65,671.65,671.65,1
20120201|2012-02-10 10:30,10,672.05,672.1,671.65,671.65,15
20120201|2012-02-10 12:00,10,671.75,671.75,671.45,671.45,2
20120201|2012-02-10 12:30,10,671.25,671.25,671.2,671.2,2
20120201|2012-02-10 13:30,10,671.7,671.8,671.7,671.8,2
20120201|2012-02-13 07:00,13,673.25,673.25,673.2,673.2,20
20120201|2012-02-13 09:00,13,674.6,674.6,674.6,674.6,1
20120201|2012-02-13 09:30,13,673.9,673.9,673.9,673.9,1
20120201|2012-02-13 10:00,13,677,677,677,677,1
20120201|2012-02-13 10:30,13,676.25,676.7,676.25,676.65,13
20120201|2012-02-13 11:30,13,675.45,675.45,675.35,675.35,17
20120201|2012-02-13 12:30,13,675.35,675.35,675.05,675.15,10
20120201|2012-02-13 13:30,13,674.45,676.45,674.45,676.45,3
20120201|2012-02-14 07:30,14,675.85,675.85,675.85,675.85,2
20120201|2012-02-14 08:00,14,676.9,678,676.9,678,30
20120201|2012-02-14 08:30,14,679,679.05,679,679,25
20120201|2012-02-14 09:00,14,676.75,676.8,676.75,676.8,23
20120201|2012-02-14 09:30,14,676.95,676.95,676.95,676.95,3
20120201|2012-02-14 10:30,14,677.1,677.1,677.1,677.1,5
20120201|2012-02-14 11:00,14,677.4,677.4,677.4,677.4,5
20120201|2012-02-14 13:30,14,676.5,676.5,676.2,676.2,3
20120301|2012-01-04 09:30,4,669,669,669,669,1
20120301|2012-01-20 09:30,20,655,655,655,655,1
20120301|2012-01-26 09:00,26,673,673,673,673,1
20120301|2012-01-26 09:30,26,671.5,671.5,671.5,671.5,1
20120301|2012-01-27 08:30,27,670.5,670.5,670.5,670.5,2
20120301|2012-01-27 11:00,27,669.2,669.2,669.2,669.2,2
20120301|2012-01-30 12:00,30,666,666,665.9,665.9,4
20120301|2012-01-30 13:00,30,663.75,663.75,663.75,663.75,1
20120301|2012-01-31 10:00,31,667,667,667,667,15
20120301|2012-02-01 08:00,1,668.5,668.5,668.5,668.5,1
20120301|2012-02-01 08:30,1,667.3,667.3,667.3,667.3,2
20120301|2012-02-01 12:30,1,665,665,665,665,24
20120301|2012-02-03 11:30,3,667.65,667.65,667.65,667.65,1
20120301|2012-02-06 09:30,6,670,672.2,669.95,671.65,275
20120301|2012-02-06 13:30,6,672,672.95,672,672.95,7
20120301|2012-02-06 14:00,6,673,673,673,673,5
20120301|2012-02-07 08:00,7,672.1,672.1,672.1,672.1,1
20120301|2012-02-07 10:30,7,676,676,676,676,1
20120301|2012-02-07 12:00,7,677.75,677.75,676.4,676.4,84
20120301|2012-02-07 12:30,7,677.4,677.4,677.4,677.4,31
20120301|2012-02-07 13:00,7,677.05,677.05,675.55,675.55,46
20120301|2012-02-07 13:30,7,675.95,675.95,675.95,675.95,1
20120301|2012-02-08 08:00,8,677.9,680.05,677.9,679.55,42
20120301|2012-02-08 08:30,8,679.65,679.95,679.45,679.7,27
20120301|2012-02-08 09:00,8,680.15,680.15,679.55,679.55,4
20120301|2012-02-08 09:30,8,677.6,677.6,676.95,676.95,2
20120301|2012-02-08 10:00,8,674.9,675.2,674.65,675.05,17
20120301|2012-02-08 10:30,8,673.65,674.75,673.65,674.6,5
20120301|2012-02-08 11:00,8,674.9,675.1,674.45,675.1,3
20120301|2012-02-08 11:30,8,675.6,676.6,675.6,676.6,4
20120301|2012-02-08 13:30,8,677.2,677.7,677.2,677.7,3
20120301|2012-02-09 08:00,9,681.35,683.5,681.35,683.3,55
20120301|2012-02-09 08:30,9,682.5,683.15,682.2,683,36
20120301|2012-02-09 09:00,9,682,682.6,681.3,681.3,25
20120301|2012-02-09 09:30,9,681.1,683.4,680.5,683.4,24
20120301|2012-02-09 10:00,9,682.9,683.15,682.4,682.6,20
20120301|2012-02-09 10:30,9,683.35,683.5,681.9,683,32
20120301|2012-02-09 11:00,9,683.15,683.95,682,682,18
20120301|2012-02-09 11:30,9,682,682.7,681.85,682.45,8
20120301|2012-02-09 12:30,9,680.75,680.75,680.75,680.75,20
20120301|2012-02-09 13:30,9,681.65,681.8,681.65,681.8,14
20120301|2012-02-09 14:00,9,681.1,681.1,681.1,681.1,1
20120301|2012-02-10 07:30,10,673.5,673.5,672.5,672.7,137
20120301|2012-02-10 08:00,10,672.5,673.7,670.2,672.35,119
20120301|2012-02-10 08:30,10,672.1,673.35,671.9,672.3,11
20120301|2012-02-10 09:00,10,671.65,674.5,671.65,674.25,6
20120301|2012-02-10 09:30,10,674.25,674.3,673.4,673.4,9
20120301|2012-02-10 10:00,10,675.05,675.95,674.85,675.6,29
20120301|2012-02-10 10:30,10,675.15,675.15,674.1,674.8,6
20120301|2012-02-10 11:00,10,674.1,674.1,673.5,673.5,6
20120301|2012-02-10 11:30,10,673.4,674.1,673.2,673.8,7
20120301|2012-02-10 12:00,10,673.55,674,673.55,674,2
20120301|2012-02-13 05:30,13,671,671,671,671,1
20120301|2012-02-13 07:00,13,680,681.35,680,680,46
20120301|2012-02-13 07:30,13,678.5,679.5,678.4,678.7,77
20120301|2012-02-13 08:00,13,681.45,681.45,680,680.45,43
20120301|2012-02-13 09:00,13,677.9,677.9,677,677,8
20120301|2012-02-13 09:30,13,676.5,676.9,676,676.9,41
20120301|2012-02-13 10:00,13,679,679,678.5,679,16
20120301|2012-02-13 10:30,13,679.5,679.5,679.35,679.5,11
20120301|2012-02-13 11:00,13,679,679,678.5,678.95,27
20120301|2012-02-13 11:30,13,678,678,678,678,5
20120301|2012-02-13 12:00,13,678.5,678.5,678,678,22
20120301|2012-02-13 12:30,13,677.9,677.9,677.15,677.15,9
20120301|2012-02-14 07:30,14,678.85,679.6,678.25,678.25,15
20120301|2012-02-14 08:00,14,679,679,679,679,1
20120301|2012-02-14 08:30,14,681,681,680.4,680.4,4
20120301|2012-02-14 09:00,14,680.25,680.25,680.25,680.25,1
20120301|2012-02-14 09:30,14,680.05,680.05,680.05,680.05,1
20120301|2012-02-14 10:00,14,680,680,680,680,5
20120301|2012-02-14 10:30,14,679.4,679.4,679.4,679.4,5
20120301|2012-02-14 11:00,14,679.2,679.7,679.2,679.7,8
20120301|2012-02-14 11:30,14,679.5,680,679,679,5
20120301|2012-02-14 12:00,14,679,679,677.5,677.5,13
20120301|2012-02-14 13:30,14,679.2,679.8,679,679.05,11
20120301|2012-02-15 08:00,15,684.45,684.45,684.45,684.45,1
20120301|2012-02-15 08:30,15,683.9,683.9,683,683,7
20120301|2012-02-15 09:00,15,682.1,682.4,682.1,682.2,3
20120301|2012-02-15 09:30,15,683.15,684,682.6,683,18
20120301|2012-02-15 10:00,15,683,684,683,684,3
20120301|2012-02-15 11:30,15,683.5,683.5,683.5,683.5,1
20120301|2012-02-15 13:00,15,681,681,681,681,6
20120301|2012-02-15 13:30,15,682.45,683.75,682.4,683.55,14
20120301|2012-02-15 14:30,15,684.15,684.15,684.15,684.15,1
20120301|2012-02-15 15:00,15,684.45,684.45,684.45,684.45,1
20120301|2012-02-16 07:30,16,681.3,681.3,680.1,680.8,23
20120301|2012-02-16 08:00,16,682.8,683.6,681.85,682.8,64
20120301|2012-02-16 08:30,16,682.95,682.95,681.35,681.75,10
20120301|2012-02-16 09:00,16,683,683.6,682.8,682.8,12
20120301|2012-02-16 09:30,16,683.7,683.85,682.3,682.3,24
20120301|2012-02-16 10:00,16,682.8,684.7,682.8,684,28
20120301|2012-02-16 10:30,16,685.95,686.9,685.9,686.9,6
20120301|2012-02-16 11:00,16,687.15,687.3,686.7,686.7,6
20120301|2012-02-16 11:30,16,686.7,686.7,686.05,686.05,3
20120301|2012-02-16 12:30,16,686,686.25,685.9,686.15,11
20120301|2012-02-16 13:30,16,687,687.5,687,687.5,21
20120301|2012-02-16 14:30,16,687.85,687.85,687.7,687.7,2
20120301|2012-02-17 07:30,17,688,688.5,688,688.5,10
20120301|2012-02-17 08:00,17,686.75,689.6,686.75,689.25,64
20120301|2012-02-17 08:30,17,688.7,688.7,687.95,688.5,8
20120301|2012-02-17 09:00,17,686.95,687.5,686.9,687.5,7
20120301|2012-02-17 09:30,17,688.15,688.35,687.3,688.35,13
20120301|2012-02-17 10:00,17,686.7,686.7,686.45,686.5,10
20120301|2012-02-17 10:30,17,685.8,685.8,685.8,685.8,1
20120301|2012-02-17 11:00,17,687,687.3,687,687.3,10
20120301|2012-02-17 11:30,17,688.3,688.3,688.1,688.2,3
20120301|2012-02-17 13:30,17,687.65,688.8,687.65,688.75,6
20120301|2012-02-17 14:00,17,689.7,689.7,689.7,689.7,1
20120301|2012-02-17 14:30,17,688.95,688.95,688.95,688.95,1
20120301|2012-02-17 15:00,17,688.85,688.85,688.85,688.85,1
20120301|2012-02-21 07:30,21,694.7,694.7,694.25,694.25,21
20120301|2012-02-21 08:00,21,695,695.65,694.4,694.4,20
20120301|2012-02-21 08:30,21,694.5,694.55,693.95,694,12
20120301|2012-02-21 09:00,21,694.2,694.2,694.2,694.2,4
20120301|2012-02-21 09:30,21,695.3,695.6,694.75,695,21
20120301|2012-02-21 10:00,21,694.95,695.4,694.95,695.4,13
20120301|2012-02-21 10:30,21,695.75,695.75,695.75,695.75,1
20120301|2012-02-21 11:00,21,695.5,695.55,695.2,695.25,48
20120301|2012-02-21 11:30,21,695.6,695.6,695.45,695.45,13
20120301|2012-02-21 12:00,21,696.9,697,696.9,697,9
20120301|2012-02-21 12:30,21,699.1,700.75,699.1,700.75,12
20120301|2012-02-21 13:30,21,700.8,700.8,699.85,699.85,19
20120301|2012-02-21 15:30,21,695.5,695.5,695.5,695.5,1
20120301|2012-02-22 06:00,22,699,699,699,699,2
20120301|2012-02-22 07:00,22,698.75,698.75,697.5,697.5,11
20120301|2012-02-22 07:30,22,698.9,699,698.65,698.9,44
20120301|2012-02-22 08:00,22,699.95,700.65,698.75,699.15,111
20120301|2012-02-22 08:30,22,699.6,699.8,698.85,698.85,49
20120301|2012-02-22 09:00,22,698.9,701.05,698.8,700.45,20
20120301|2012-02-22 09:30,22,699.85,701.3,699.75,701.1,14
20120301|2012-02-22 10:00,22,701.5,702.25,701.35,702.25,26
20120301|2012-02-22 10:30,22,701.35,701.35,700.4,700.7,13
20120301|2012-02-22 11:00,22,701.25,701.25,700.65,700.7,13
20120301|2012-02-22 11:30,22,700.95,701.3,700.45,701.05,18
20120301|2012-02-22 13:00,22,704.35,704.35,704.1,704.1,11
20120301|2012-02-22 13:30,22,704.5,704.5,703.55,704.05,8
20120301|2012-02-23 07:30,23,707.15,707.5,707.15,707.5,2
20120301|2012-02-23 08:00,23,708.15,708.3,703.2,704.3,38
20120301|2012-02-23 08:30,23,703.45,703.45,700.9,700.9,73
20120301|2012-02-23 09:00,23,701.15,702.05,701.15,701.6,4
20120301|2012-02-23 09:30,23,702.55,703.25,701.8,703.15,6
20120301|2012-02-23 10:00,23,702.85,703.75,702,703.75,8
20120301|2012-02-23 10:30,23,702.6,702.65,701.15,701.15,12
20120301|2012-02-23 11:00,23,703.5,704.25,703.5,704.2,4
20120301|2012-02-23 11:30,23,705.05,705.15,704.35,704.35,12
20120301|2012-02-23 12:30,23,705.4,705.4,705.4,705.4,1
20120301|2012-02-23 13:00,23,707.9,707.9,707.9,707.9,1
20120301|2012-02-23 13:30,23,708.25,708.5,708.25,708.5,7
20120301|2012-02-23 14:30,23,708.8,708.8,708.8,708.8,1
20120301|2012-02-24 07:30,24,709.5,710.45,709.2,710.45,15
20120301|2012-02-24 08:00,24,710.4,711,709.2,710.1,66
20120301|2012-02-24 08:30,24,709.95,710.15,708.95,710.15,97
20120301|2012-02-24 09:00,24,710.3,710.7,708.6,708.6,23
20120301|2012-02-24 09:30,24,709.2,709.3,708.4,709,22
20120301|2012-02-24 10:00,24,708.95,709.35,708.9,709.3,16
20120301|2012-02-24 10:30,24,710.15,711.5,709.75,711.5,65
20120301|2012-02-24 11:00,24,711.9,713.55,711.9,712.25,21
20120301|2012-02-24 11:30,24,712.5,713,711.85,712.85,18
20120301|2012-02-24 12:00,24,713.8,714.3,713.8,714.3,2
20120301|2012-02-24 12:30,24,715.2,715.2,715.2,715.2,5
20120301|2012-02-24 13:00,24,716,716.5,716,716.45,9
20120301|2012-02-24 13:30,24,716.5,716.5,714.6,715,43
20120301|2012-02-24 14:30,24,716.4,716.4,716.4,716.4,1
20120301|2012-02-24 15:00,24,716.65,716.65,716.65,716.65,1
20120301|2012-02-27 03:30,27,713.6,713.6,713.6,713.6,1
20120301|2012-02-27 07:00,27,712.05,712.05,712,712,2
20120301|2012-02-27 07:30,27,712.3,712.75,712.3,712.75,5
20120301|2012-02-27 08:00,27,713.45,713.45,711.1,711.1,266
20120301|2012-02-27 08:30,27,711.25,711.95,710.45,711.6,94
20120301|2012-02-27 09:00,27,712.05,712.1,710.15,710.15,13
20120301|2012-02-27 09:30,27,710.3,711.4,709.7,711.3,51
20120301|2012-02-27 10:00,27,711.25,714.5,711.25,714.3,27
20120301|2012-02-27 10:30,27,713.25,713.45,712.3,712.9,18
20120301|2012-02-27 11:00,27,712.5,713.2,711.25,711.5,14
20120301|2012-02-27 11:30,27,711.5,712.8,711.1,712.55,8
20120301|2012-02-27 12:00,27,712.5,712.5,712.1,712.1,236
20120301|2012-02-27 12:30,27,712,712.25,710.5,710.5,574
20120301|2012-02-27 13:00,27,711.45,711.7,711.25,711.65,541
20120301|2012-02-27 13:30,27,711.55,711.6,711.25,711.25,5
20120301|2012-02-28 07:30,28,709,709.3,708.7,708.7,27
20120301|2012-02-28 08:00,28,708.8,709.6,708.3,709.6,6
20120301|2012-02-28 08:30,28,708.75,708.75,708.2,708.2,6
20120301|2012-02-28 09:00,28,709.85,709.85,709.85,709.85,1
20120301|2012-02-28 09:30,28,710,710.5,709.7,710.4,48
20120301|2012-02-28 10:00,28,710.5,710.5,709.8,709.8,20
20120301|2012-02-28 10:30,28,709,709.25,707.4,708,55
20120301|2012-02-28 11:00,28,708.3,708.5,708.3,708.5,6
20120301|2012-02-28 12:00,28,707.1,707.1,707.05,707.05,6
20120301|2012-02-28 12:30,28,706.05,706.05,703.7,703.7,105
20120301|2012-02-28 13:00,28,703.75,703.75,703.75,703.75,8
20120301|2012-02-28 13:30,28,702.7,704.35,702.7,703.8,9
20120301|2012-02-29 07:00,29,705.8,705.8,705.65,705.65,6
20120301|2012-02-29 07:30,29,706,706,703.8,703.8,187
20120301|2012-02-29 08:00,29,704.35,705.15,704.35,704.85,10
20120301|2012-02-29 08:30,29,705.5,707,705.5,706.95,11
20120301|2012-02-29 09:00,29,706.8,707.25,704.25,704.65,7
20120301|2012-02-29 09:30,29,704.25,704.5,698.6,700.75,13
20120301|2012-02-29 10:00,29,697.3,697.3,696.4,696.4,9
20120301|2012-02-29 10:30,29,694.65,698.4,694.65,698.3,4
20120301|2012-02-29 11:30,29,698.9,699.4,698.5,699.4,3
20120301|2012-02-29 13:00,29,699.35,704.05,699.3,704,115
20120301|2012-02-29 13:30,29,704.5,704.5,703.5,704.15,62
20120301|2012-02-29 14:30,29,703.15,703.15,703.15,703.15,1
20120301|2012-03-01 07:30,1,705.05,705.05,704.4,704.4,25
20120301|2012-03-01 08:00,1,704.9,706.5,704.9,705.35,24
20120301|2012-03-01 08:30,1,706.6,706.6,706.6,706.6,7
20120301|2012-03-01 09:00,1,705,707.8,705,707.8,28
20120301|2012-03-01 10:00,1,704,704,704,704,1
20120301|2012-03-01 11:00,1,708,710.7,708,710.7,71
20120301|2012-03-01 11:30,1,709.5,709.5,709.5,709.5,1
20120301|2012-03-01 12:30,1,711.3,712,711.3,712,11
20120301|2012-03-01 13:00,1,712.8,715,712.8,714.75,826
20120301|2012-03-01 13:30,1,714.75,714.75,713.65,713.8,294
20120301|2012-03-01 14:00,1,716.5,716.5,716.5,716.5,1
20120301|2012-03-01 14:30,1,719.5,719.5,716.2,716.7,7
20120301|2012-03-02 07:00,2,709.35,710.4,709.3,710.4,26
20120301|2012-03-02 07:30,2,710.3,710.8,710.3,710.65,7
20120301|2012-03-02 08:00,2,711,711,709.2,709.2,17
20120301|2012-03-02 08:30,2,709.2,709.2,709.2,709.2,19
20120301|2012-03-02 09:00,2,705.35,708.15,705.35,708.1,24
20120301|2012-03-02 09:30,2,707.35,707.35,706.05,706.05,33
20120301|2012-03-02 10:00,2,706.2,706.2,706.2,706.2,9
20120301|2012-03-02 10:30,2,705.65,705.65,703.4,703.4,19
20120301|2012-03-02 11:00,2,703.35,703.35,703.35,703.35,5
20120301|2012-03-02 11:30,2,703.45,703.5,703.4,703.5,9
20120301|2012-03-02 13:00,2,705.3,706,703.7,704.35,33
20120301|2012-03-02 13:30,2,704.25,704.7,703.75,703.9,17
20120301|2012-03-02 14:00,2,704.05,704.05,704.05,704.05,1
20120301|2012-03-02 14:30,2,705.5,705.5,705.4,705.4,2
20120301|2012-03-02 15:00,2,705.6,705.6,705.6,705.6,2
20120301|2012-03-05 07:30,5,705.2,705.4,705,705,86
20120301|2012-03-05 08:00,5,704.8,706.55,704.8,705.8,38
20120301|2012-03-05 08:30,5,705.6,705.6,703.85,703.85,15
20120301|2012-03-05 09:00,5,705,705,705,705,2
20120301|2012-03-05 09:30,5,701.4,701.4,701.1,701.1,3
20120301|2012-03-05 10:30,5,705.95,706.3,705.95,705.95,23
20120301|2012-03-05 11:00,5,704.8,704.8,704.8,704.8,1
20120301|2012-03-05 11:30,5,704.95,704.95,704.95,704.95,10
20120301|2012-03-05 12:00,5,704.4,704.65,704.4,704.6,18
20120301|2012-03-05 13:00,5,704,704.2,703,703.85,31
20120301|2012-03-05 13:30,5,703.8,704.5,703.4,704,70
20120301|2012-03-05 14:00,5,703.8,704.2,703.8,704.2,6
20120301|2012-03-05 14:30,5,705.25,705.7,705.25,705.7,9
20120301|2012-03-06 07:00,6,699,699,698,699,71
20120301|2012-03-06 07:30,6,695.6,695.6,694.75,694.75,4
20120301|2012-03-06 08:00,6,695.05,695.45,692.6,693.2,13
20120301|2012-03-06 08:30,6,692.8,693.7,692.1,693,10
20120301|2012-03-06 09:00,6,695,695,695,695,3
20120301|2012-03-06 09:30,6,695.35,696.45,694.75,694.75,49
20120301|2012-03-06 10:00,6,695.75,697,695.75,697,18
20120301|2012-03-06 10:30,6,694.95,695,693.55,693.55,13
20120301|2012-03-06 11:00,6,693.05,693.05,693.05,693.05,1
20120301|2012-03-06 12:00,6,693.75,693.9,693,693,16
20120301|2012-03-06 12:30,6,694.25,694.95,693.95,694.95,44
20120301|2012-03-06 13:00,6,693.9,693.95,692.5,692.5,33
20120301|2012-03-06 13:30,6,692.1,692.7,691.8,691.8,76
20120301|2012-03-06 14:00,6,692.25,693.35,692.25,692.95,16
20120301|2012-03-06 14:30,6,692.9,693.45,692.4,693,29
20120301|2012-03-06 15:00,6,693.05,693.55,693.05,693.55,11
20120301|2012-03-07 04:00,7,693.6,693.6,693.6,693.6,9
20120301|2012-03-07 04:30,7,693.6,693.6,693.6,693.6,1
20120301|2012-03-07 06:00,7,693.6,693.6,693.6,693.6,18
20120301|2012-03-07 06:30,7,693.9,694.1,693.9,694.1,4
20120301|2012-03-07 07:30,7,693.8,694.85,693.8,694.85,25
20120301|2012-03-07 08:00,7,695.5,696.1,692.6,692.6,108
20120301|2012-03-07 08:30,7,692.85,692.85,691.4,692.6,64
20120301|2012-03-07 09:00,7,693.25,693.25,692.2,692.2,11
20120301|2012-03-07 09:30,7,693.5,693.95,691.8,693.45,18
20120301|2012-03-07 10:00,7,694.85,696.7,694.65,695.1,27
20120301|2012-03-07 10:30,7,695.65,697,695.45,697,18
20120301|2012-03-07 11:00,7,697.65,698.5,696.85,697.2,17
20120301|2012-03-07 11:30,7,697.4,697.5,696.5,697.2,18
20120301|2012-03-07 12:00,7,696.6,696.6,696.6,696.6,6
20120301|2012-03-07 12:30,7,695.85,695.85,695.85,695.85,1
20120301|2012-03-07 13:00,7,696.4,696.4,696,696,7
20120301|2012-03-07 13:30,7,697.55,697.95,697.45,697.45,11
20120301|2012-03-07 14:30,7,698.65,698.65,698.65,698.65,1
20120301|2012-03-08 05:30,8,697,697,697,697,5
20120301|2012-03-08 06:30,8,702.25,702.25,702.25,702.25,1
20120301|2012-03-08 07:00,8,702.75,702.75,702.35,702.35,25
20120301|2012-03-08 07:30,8,702,702.1,700.9,700.9,31
20120301|2012-03-08 08:00,8,700.8,701.4,700.3,701,12
20120301|2012-03-08 08:30,8,701.7,701.7,701.6,701.6,3
20120301|2012-03-08 09:00,8,701.1,701.1,700,700.5,3
20120301|2012-03-08 09:30,8,700.25,703.85,700,703.3,8
20120301|2012-03-08 10:00,8,703.8,703.8,703.8,703.8,2
20120301|2012-03-08 10:30,8,702.95,702.95,702.55,702.55,8
20120301|2012-03-08 11:00,8,702.3,702.45,702.3,702.45,2
20120301|2012-03-08 11:30,8,701.85,701.85,701.85,701.85,1
20120301|2012-03-08 13:00,8,702,702.85,702,702.85,4
20120301|2012-03-08 13:30,8,702.7,703.3,702.7,703.3,3
20120301|2012-03-09 07:30,9,702,702,700.9,701,13
20120301|2012-03-09 08:00,9,700.05,702.05,699.45,701.1,25
20120301|2012-03-09 08:30,9,700.75,703.5,700.1,703.5,11
20120301|2012-03-09 09:00,9,704.55,706,703.4,706,6
20120301|2012-03-09 09:30,9,706.6,707.8,704.7,707.8,286
20120301|2012-03-09 10:00,9,707.6,708.1,707.6,707.95,3
20120301|2012-03-09 10:30,9,706.75,706.75,706.75,706.75,1
20120301|2012-03-09 11:00,9,706.05,706.05,705.55,705.55,2
20120301|2012-03-09 11:30,9,705.75,705.75,704.95,705.1,3
20120301|2012-03-09 13:30,9,705.35,705.35,705.35,705.35,1
20120301|2012-03-12 07:00,12,699.8,699.8,699.8,699.8,1
20120301|2012-03-12 07:30,12,699,699,698.5,698.5,7
20120301|2012-03-12 08:00,12,698.15,699.15,697.95,698.95,31
20120301|2012-03-12 09:00,12,697.8,698.3,697.05,698.25,4
20120301|2012-03-12 09:30,12,698.45,701.15,698.45,701.05,6
20120301|2012-03-12 10:00,12,701.5,702.15,701.5,701.9,27
20120301|2012-03-12 10:30,12,701.25,701.55,701.25,701.55,5
20120301|2012-03-12 11:00,12,701.65,701.85,701.65,701.85,2
20120301|2012-03-12 11:30,12,702,702.65,701.7,702.65,5
20120301|2012-03-12 12:00,12,700.9,701.05,700.9,701.05,2
20120301|2012-03-12 12:30,12,702.15,702.8,702.05,702.5,7
20120301|2012-03-12 13:00,12,702.2,703,702.2,702.6,4
20120301|2012-03-12 13:30,12,702.55,703,702.55,702.75,5
20120301|2012-03-13 07:30,13,705.5,705.5,705.5,705.5,1
20120301|2012-03-13 08:00,13,702.5,703,702.5,703,2
20120301|2012-03-13 08:30,13,702.45,702.6,702.45,702.6,2
20120301|2012-03-13 09:00,13,702,703.05,702,703.05,12
20120301|2012-03-13 10:00,13,704.9,704.9,704.9,704.9,1
20120301|2012-03-13 11:00,13,707.55,708.9,707.55,708.9,28
20120301|2012-03-13 11:30,13,707.2,707.2,707.2,707.2,2
20120301|2012-03-13 13:00,13,707.05,707.25,707.05,707.25,2
20120301|2012-03-13 13:30,13,706.3,706.7,706.3,706.7,11
20120301|2012-03-14 09:00,14,705.8,705.8,705.8,705.8,2
20120301|2012-03-14 10:30,14,703.6,703.9,702.85,703.9,29
20120301|2012-03-14 11:00,14,704.9,704.95,703.9,703.9,13
20120301|2012-03-14 11:30,14,704.9,705.3,704.9,705.3,26
20120301|2012-03-14 12:30,14,703.8,703.8,702.8,702.8,2
20120301|2012-03-14 13:00,14,702.75,702.75,702.75,702.75,1
20120301|2012-03-14 13:30,14,701.5,701.75,701.5,701.75,3
20120301|2012-03-15 09:00,15,699.8,699.8,698.8,698.85,3
20120301|2012-03-15 09:30,15,702.1,702.45,702.1,702.45,3
20120301|2012-03-15 10:00,15,702.1,702.1,702.1,702.1,1
20120301|2012-03-15 11:00,15,698.95,698.95,698.95,698.95,1
20120401|2012-02-28 12:30,28,708,708,704,704,37
20120401|2012-03-01 09:00,1,707.3,707.3,707.3,707.3,3
20120401|2012-03-01 14:00,1,722.1,722.1,722.1,722.1,2
20120401|2012-03-02 08:00,2,711.05,711.05,711.05,711.05,1
20120401|2012-03-02 08:30,2,709,709,708.95,709,17
20120401|2012-03-05 14:00,5,706,706.3,706,706.3,6
20120401|2012-03-06 08:00,6,694.5,694.5,694.5,694.5,2
20120401|2012-03-07 08:00,7,698.45,698.45,698.45,698.45,1
20120401|2012-03-07 08:30,7,694.85,694.85,694.85,694.85,1
20120401|2012-03-07 12:00,7,699.8,699.95,699.8,699.95,32
20120401|2012-03-07 12:30,7,699.85,699.85,698.15,698.2,46
20120401|2012-03-07 14:30,7,699.55,699.55,699.5,699.5,3
20120401|2012-03-07 15:00,7,699.2,699.2,699.2,699.2,2
20120401|2012-03-08 08:00,8,703.95,704.8,703.35,703.55,10
20120401|2012-03-08 08:30,8,703.8,703.8,703.8,703.8,3
20120401|2012-03-08 09:30,8,705.85,706.5,705.85,706.5,5
20120401|2012-03-08 10:00,8,705.9,705.9,705.9,705.9,2
20120401|2012-03-08 10:30,8,704.5,704.55,704.5,704.55,2
20120401|2012-03-08 11:30,8,704.7,704.95,704.7,704.95,2
20120401|2012-03-08 13:00,8,704.5,704.5,704.5,704.5,3
20120401|2012-03-08 13:30,8,704.8,705.1,704.8,705.1,5
20120401|2012-03-08 14:30,8,705.05,705.35,705.05,705.35,2
20120401|2012-03-08 15:00,8,705.3,705.3,705.3,705.3,1
20120401|2012-03-09 08:00,9,704.3,704.75,702.85,703.85,10
20120401|2012-03-09 08:30,9,703.35,703.35,703.35,703.35,2
20120401|2012-03-09 09:00,9,706.2,706.2,706.2,706.2,1
20120401|2012-03-09 09:30,9,708.2,710.25,708.2,709.85,246
20120401|2012-03-09 10:30,9,708.95,708.95,708.9,708.9,2
20120401|2012-03-09 11:00,9,708.9,708.9,708.65,708.65,2
20120401|2012-03-09 11:30,9,708.05,708.05,707.5,707.5,2
20120401|2012-03-09 13:00,9,707,707.2,707,707.2,3
20120401|2012-03-12 07:00,12,701.65,701.65,701.65,701.65,6
20120401|2012-03-12 07:30,12,701,701,701,701,6
20120401|2012-03-12 08:00,12,700.5,701.05,700,700.55,14
20120401|2012-03-12 08:30,12,700,700,699.9,700,24
20120401|2012-03-12 09:00,12,699.05,701.25,699.05,701.25,6
20120401|2012-03-12 09:30,12,701.35,701.35,701.3,701.3,2
20120401|2012-03-12 10:30,12,703.8,703.8,703.4,703.4,6
20120401|2012-03-12 11:00,12,703.25,703.25,703.25,703.25,1
20120401|2012-03-12 11:30,12,704.45,704.5,704.45,704.5,2
20120401|2012-03-12 12:00,12,703.3,703.55,703.3,703.55,2
20120401|2012-03-12 12:30,12,704.2,704.2,704.2,704.2,2
20120401|2012-03-12 13:00,12,704.3,705.1,704.2,705.1,5
20120401|2012-03-13 06:00,13,705.1,705.1,705.1,705.1,2
20120401|2012-03-13 07:30,13,705.4,705.4,705.4,705.4,2
20120401|2012-03-13 08:00,13,706.35,706.35,705.05,705.05,5
20120401|2012-03-13 08:30,13,704.6,704.6,704.6,704.6,1
20120401|2012-03-13 09:00,13,705,705,705,705,1
20120401|2012-03-13 09:30,13,705.55,705.55,705.55,705.55,1
20120401|2012-03-13 10:30,13,706.95,706.95,706.95,706.95,4
20120401|2012-03-13 11:00,13,710,710,710,710,3
20120401|2012-03-13 11:30,13,709.3,709.9,709.1,709.5,6
20120401|2012-03-13 12:30,13,709,709.4,709,709.4,2
20120401|2012-03-13 13:30,13,708.75,709,708.75,709,7
20120401|2012-03-14 07:30,14,705.3,705.3,705.3,705.3,1
20120401|2012-03-14 08:00,14,706.5,707.1,705.8,707.1,5
20120401|2012-03-14 08:30,14,707.4,707.4,707.3,707.3,2
20120401|2012-03-14 09:30,14,708.5,708.5,708.5,708.5,1
20120401|2012-03-14 10:00,14,707.6,707.6,705,705,49
20120401|2012-03-14 10:30,14,705.5,706,705.5,706,10
20120401|2012-03-14 11:30,14,706.85,708.1,706.85,707.4,38
20120401|2012-03-14 12:30,14,707,707,705.5,705.5,19
20120401|2012-03-14 13:00,14,703.75,703.75,701.75,703.2,21
20120401|2012-03-14 13:30,14,703,704,703,704,12
20120401|2012-03-14 14:30,14,702.8,702.8,702.8,702.8,1
20120401|2012-03-14 15:00,14,702.8,702.85,702.8,702.85,2
20120401|2012-03-15 08:00,15,704.7,705.35,704.05,704.35,11
20120401|2012-03-15 09:00,15,702.55,702.55,702.55,702.55,1
20120401|2012-03-15 09:30,15,703.95,705.25,703.95,705.25,9
20120401|2012-03-15 10:00,15,705.1,705.6,705.1,705.6,22
20120401|2012-03-15 10:30,15,698.95,699.9,697.2,697.5,124
20120401|2012-03-15 11:00,15,701,701.6,700.9,701.3,300
20120401|2012-03-15 11:30,15,702.25,702.95,701.6,701.6,21
20120401|2012-03-15 12:00,15,703.35,703.95,703.35,703.95,17
20120401|2012-03-15 12:30,15,703.45,703.45,703.45,703.45,2
20120401|2012-03-15 13:00,15,702,702,700.45,700.8,21
20120401|2012-03-15 13:30,15,700.5,701.7,700.5,701.7,15
20120401|2012-03-15 14:30,15,701.5,701.5,701.5,701.5,53
20120401|2012-03-16 07:30,16,703,703.85,703,703.85,2
20120401|2012-03-16 08:00,16,703.45,704.5,703.45,704.5,34
20120401|2012-03-16 08:30,16,704.5,704.5,704.5,704.5,23
20120401|2012-03-16 09:00,16,705.15,705.15,704.7,704.7,3
20120401|2012-03-16 09:30,16,705.5,705.5,705.5,705.5,1
20120401|2012-03-16 10:00,16,706.35,706.5,706.35,706.5,45
20120401|2012-03-16 10:30,16,706.15,706.15,706.15,706.15,1
20120401|2012-03-16 11:00,16,706.1,706.1,706.1,706.1,10
20120401|2012-03-16 12:30,16,707,707.4,707,707.4,10
20120401|2012-03-16 13:00,16,710,710,710,710,2
20120401|2012-03-16 13:30,16,711.3,711.3,711,711,2
20120401|2012-03-19 07:30,19,711.75,711.75,711.75,711.75,1
20120401|2012-03-19 08:00,19,711.15,712.4,711,711.5,408
20120401|2012-03-19 08:30,19,711.3,711.5,711.3,711.5,2
20120401|2012-03-19 09:00,19,709.3,711.2,709.3,711,46
20120401|2012-03-19 09:30,19,710.8,712.5,710.8,712.15,13
20120401|2012-03-19 10:00,19,711.55,712.25,711.05,712.25,6
20120401|2012-03-19 10:30,19,711.85,712.7,711.7,712.3,7
20120401|2012-03-19 11:00,19,711.65,711.8,711,711.25,4
20120401|2012-03-19 11:30,19,711.4,711.4,710.85,710.85,2
20120401|2012-03-19 12:00,19,711.35,713,711.35,712.6,7
20120401|2012-03-19 12:30,19,712.5,712.5,711.6,711.9,10
20120401|2012-03-19 13:00,19,711.85,712,711.85,712,12
20120401|2012-03-19 13:30,19,711.8,711.8,711.3,711.7,99
20120401|2012-03-19 14:00,19,711.95,711.95,711.4,711.4,3
20120401|2012-03-19 14:30,19,711,711,711,711,1
20120401|2012-03-20 07:00,20,704.4,704.4,704.4,704.4,3
20120401|2012-03-20 07:30,20,704.65,705.65,704.65,704.8,33
20120401|2012-03-20 08:00,20,704,705.2,703.6,704,64
20120401|2012-03-20 08:30,20,704,704,700.95,702,48
20120401|2012-03-20 09:00,20,703.1,703.1,702.9,702.9,2
20120401|2012-03-20 09:30,20,701.35,704.05,700.8,703.6,16
20120401|2012-03-20 10:00,20,703.75,703.75,703,703.2,12
20120401|2012-03-20 10:30,20,703.5,703.5,702.55,702.55,12
20120401|2012-03-20 11:30,20,703.05,703.5,703,703.45,14
20120401|2012-03-20 12:00,20,703.3,703.5,702.5,702.5,69
20120401|2012-03-20 12:30,20,702.4,702.4,701.6,701.6,21
20120401|2012-03-20 13:00,20,701,701.25,700.8,700.8,4
20120401|2012-03-20 13:30,20,702.7,702.75,701.8,702.35,7
20120401|2012-03-20 15:00,20,702.85,702.85,702.4,702.4,2
20120401|2012-03-21 07:30,21,701.4,701.4,701,701.05,9
20120401|2012-03-21 08:00,21,701.35,703,701.35,702.8,16
20120401|2012-03-21 08:30,21,702.15,703.4,702,702,15
20120401|2012-03-21 09:00,21,703.3,703.3,703.3,703.3,1
20120401|2012-03-21 09:30,21,703,704,702.05,702.05,13
20120401|2012-03-21 10:30,21,705.25,705.45,703.5,703.6,84
20120401|2012-03-21 11:00,21,703.5,704.4,703.35,703.45,106
20120401|2012-03-21 11:30,21,702.85,703.2,702.75,702.85,122
20120401|2012-03-21 13:30,21,703.4,703.7,702.8,703.15,17
20120401|2012-03-22 07:30,22,700,700,700,700,2
20120401|2012-03-22 08:00,22,698.15,698.15,693.8,693.8,3
20120401|2012-03-22 08:30,22,692,692,692,692,1
20120401|2012-03-22 13:00,22,694.5,695.15,694.5,695.1,5
20120401|2012-03-22 13:30,22,695.6,695.75,695.6,695.75,5
20120401|2012-03-22 14:00,22,696,696,695.95,695.95,2
20120401|2012-03-23 07:30,23,698,699.55,698,699.55,16
20120401|2012-03-23 08:00,23,699.05,699.7,697.7,698.75,36
20120401|2012-03-23 08:30,23,698.75,703.2,697.4,702.5,49
20120401|2012-03-23 09:00,23,702.25,704.35,702.25,704.2,9
20120401|2012-03-23 09:30,23,705.05,705.05,703.25,704.3,5
20120401|2012-03-23 10:00,23,704.4,704.85,704.4,704.6,3
20120401|2012-03-23 10:30,23,705,705.4,704.3,705.2,40
20120401|2012-03-23 11:00,23,704.6,704.6,703.65,703.95,3
20120401|2012-03-23 11:30,23,703.45,704.05,703.45,704,13
20120401|2012-03-23 12:00,23,703.95,703.95,703.5,703.6,4
20120401|2012-03-23 12:30,23,703.05,704.25,703.05,703.1,11
20120401|2012-03-23 13:00,23,702.65,702.65,702.35,702.35,9
20120401|2012-03-23 13:30,23,703,703,702.4,702.65,8
20120401|2012-03-23 15:30,23,704.8,704.8,704.8,704.8,1
20120401|2012-03-26 03:30,26,703.2,703.2,703.2,703.2,2
20120401|2012-03-26 07:00,26,705,706,705,706,60
20120401|2012-03-26 07:30,26,705.2,706.1,703.2,706.1,8
20120401|2012-03-26 08:00,26,705.8,705.8,703.9,703.9,3
20120401|2012-03-26 08:30,26,705.15,705.85,704.05,704.05,24
20120401|2012-03-26 09:00,26,705,705,705,705,1
20120401|2012-03-26 09:30,26,705.2,705.2,705.2,705.2,1
20120401|2012-03-26 10:30,26,705.25,705.25,705.15,705.15,12
20120401|2012-03-26 11:00,26,705.5,705.5,705.5,705.5,11
20120401|2012-03-26 13:00,26,705.15,705.15,705.1,705.1,2
20120401|2012-03-27 08:00,27,705.2,705.65,705.2,705.3,5
20120401|2012-03-27 08:30,27,706.6,706.6,705.35,706.5,5
20120401|2012-03-27 09:00,27,707.05,707.05,707.05,707.05,4
20120401|2012-03-27 09:30,27,706.55,706.55,705.1,705.1,73
20120401|2012-03-27 10:00,27,704.9,704.9,702.8,702.8,40
20120401|2012-03-27 11:00,27,704.7,704.75,704.25,704.65,26
20120401|2012-03-27 12:00,27,703.4,703.4,703.4,703.4,1
20120401|2012-03-27 13:30,27,705,705.05,704.35,704.35,5
20120401|2012-03-27 14:30,27,703.6,703.6,703.35,703.35,5
20120401|2012-03-28 07:30,28,699.15,699.5,699.15,699.2,26
20120401|2012-03-28 08:00,28,697.55,698.15,696.65,696.85,10
20120401|2012-03-28 08:30,28,695.55,695.55,695.55,695.55,1
20120401|2012-03-28 09:00,28,696.2,696.2,696.2,696.2,5
20120401|2012-03-28 09:30,28,696.35,696.35,694.7,694.7,10
20120401|2012-03-28 10:00,28,695.8,696,695.6,696,12
20120401|2012-03-28 10:30,28,694.3,694.3,694.3,694.3,7
20120401|2012-03-28 11:00,28,694.2,694.2,694.2,694.2,2
20120401|2012-03-28 13:30,28,696.25,696.25,695.25,696,13
20120401|2012-03-29 07:30,29,694.2,694.2,693.5,694.2,18
20120401|2012-03-29 08:00,29,695.9,695.95,695.25,695.25,8
20120401|2012-03-29 08:30,29,692.8,692.8,692.8,692.8,5
20120401|2012-03-29 09:00,29,691.6,691.6,690.5,690.5,14
20120401|2012-03-29 09:30,29,690,690,688.6,688.8,18
20120401|2012-03-29 10:00,29,687.4,687.65,687.4,687.65,37
20120401|2012-03-29 10:30,29,687.35,687.4,687.35,687.4,18
20120401|2012-03-29 11:00,29,686.4,686.4,686.15,686.2,7
20120401|2012-03-29 11:30,29,686.1,686.55,686.1,686.55,17
20120401|2012-03-29 13:00,29,682.65,683.2,682.65,683.2,53
20120401|2012-03-29 14:30,29,684.65,684.65,684.65,684.65,1
20120401|2012-03-30 06:30,30,686.55,686.6,686.55,686.6,91
20120401|2012-03-30 07:00,30,686.9,686.9,686.2,686.2,6
20120401|2012-03-30 07:30,30,687.2,689.25,686.8,688.2,164
20120401|2012-03-30 08:00,30,687.7,689.3,687.6,688.9,16
20120401|2012-03-30 08:30,30,688,688,688,688,3
20120401|2012-03-30 09:30,30,689.4,689.4,689,689,12
20120401|2012-03-30 10:00,30,689.4,690.5,689.4,690.5,15
20120401|2012-03-30 10:30,30,690.05,690.05,689.15,689.55,33
20120401|2012-03-30 11:00,30,689.45,690,689.4,690,31
20120401|2012-03-30 11:30,30,690.35,690.35,690.35,690.35,7
20120401|2012-03-30 12:00,30,690.4,691,689.9,690.95,36
20120401|2012-03-30 12:30,30,690.95,694.3,690.75,692.85,45
20120401|2012-03-30 13:00,30,692.7,693.15,688.1,688.6,47
20120401|2012-03-30 13:30,30,688.05,689.05,688.05,689,60
20120401|2012-03-30 14:30,30,689.05,689.4,688.55,688.7,7
20120401|2012-03-30 15:00,30,689.6,690.85,689.6,690.85,6
20120401|2012-04-02 07:30,2,686.6,687,686,686.25,77
20120401|2012-04-02 08:00,2,686.1,686.1,684.5,684.9,67
20120401|2012-04-02 08:30,2,686.25,688.85,686.25,687.15,12
20120401|2012-04-02 09:00,2,688,691.8,688,691,36
20120401|2012-04-02 09:30,2,691.35,695.05,690.95,693.65,72
20120401|2012-04-02 10:00,2,695.85,695.85,695.85,695.85,6
20120401|2012-04-02 11:00,2,697.05,697.3,697.05,697.3,2
20120401|2012-04-02 12:30,2,698.2,698.2,698.2,698.2,1
20120401|2012-04-02 13:00,2,699.4,700.45,699.4,700.45,4
20120401|2012-04-02 13:30,2,701.6,701.6,700.1,701.6,5
20120401|2012-04-02 14:30,2,701,701,701,701,10
20120401|2012-04-03 07:30,3,699.5,699.5,699.5,699.5,1
20120401|2012-04-03 08:00,3,698.95,701.25,698.95,701.05,35
20120401|2012-04-03 08:30,3,700.9,701.25,699.15,699.6,28
20120401|2012-04-03 09:00,3,698.9,698.9,697.8,697.8,14
20120401|2012-04-03 09:30,3,699.4,699.4,699.4,699.4,7
20120401|2012-04-03 10:30,3,700.05,700.05,700.05,700.05,2
20120401|2012-04-03 11:00,3,699.5,699.5,699.5,699.5,6
20120401|2012-04-03 12:00,3,698.15,698.9,697.9,698.35,43
20120401|2012-04-03 12:30,3,698.2,698.75,697.55,698.65,40
20120401|2012-04-03 13:00,3,697.65,697.65,694.65,696.9,41
20120401|2012-04-03 13:30,3,696.15,696.65,695.9,696.05,14
20120401|2012-04-04 07:00,4,692,692,692,692,1
20120401|2012-04-04 07:30,4,691.7,691.7,690.85,690.85,8
20120401|2012-04-04 08:00,4,690.65,691.25,690.3,691.1,13
20120401|2012-04-04 08:30,4,691,693,691,693,18
20120401|2012-04-04 09:00,4,692.5,692.5,690.95,691.8,34
20120401|2012-04-04 09:30,4,688.2,688.2,685.3,685.65,5
20120401|2012-04-04 10:00,4,685.1,685.1,684.1,684.1,10
20120401|2012-04-04 11:00,4,686.05,686.4,686,686,3
20120401|2012-04-04 11:30,4,685.35,685.5,685.35,685.5,2
20120401|2012-04-04 13:00,4,685.2,685.2,685.2,685.2,3
20120401|2012-04-04 13:30,4,682.85,684.35,682.85,683.9,12
20120401|2012-04-04 14:30,4,685.8,685.8,685.8,685.8,4
20120401|2012-04-05 07:30,5,682.45,682.8,682.45,682.8,3
20120401|2012-04-05 08:00,5,681.4,683,681.4,682.9,32
20120401|2012-04-05 08:30,5,682.8,684.5,682.8,684.5,27
20120401|2012-04-05 09:00,5,683.65,683.7,683.65,683.7,2
20120401|2012-04-05 09:30,5,684.85,687.2,684.35,687.15,5
20120401|2012-04-05 10:00,5,687.65,688,687.65,688,2
20120401|2012-04-05 10:30,5,687.35,687.35,686.85,686.85,5
20120401|2012-04-05 11:00,5,687,687,686.35,686.7,3
20120401|2012-04-05 11:30,5,686.55,687.35,686.55,687.35,4
20120401|2012-04-05 12:00,5,688,688,688,688,1
20120401|2012-04-05 13:30,5,688.8,688.8,688.8,688.8,1
20120401|2012-04-09 07:30,9,683,683.45,683,683,8
20120401|2012-04-09 08:30,9,682,682,682,682,34
20120401|2012-04-09 10:30,9,679.25,679.4,679.25,679.25,18
20120401|2012-04-09 11:00,9,678.3,678.3,678.3,678.3,2
20120401|2012-04-10 07:30,10,682.25,683.5,681.9,683.5,122
20120401|2012-04-10 08:00,10,682.15,682.2,681.1,681.9,27
20120401|2012-04-10 08:30,10,683.15,683.15,683.15,683.15,1
20120401|2012-04-10 09:00,10,681.55,681.55,680.45,680.45,5
20120401|2012-04-10 09:30,10,680.3,680.5,678.7,678.7,16
20120401|2012-04-10 10:00,10,677.75,678.5,677.75,678.5,5
20120401|2012-04-10 10:30,10,678.5,678.5,677.15,677.2,4
20120401|2012-04-10 11:00,10,676.95,676.95,675,676.05,88
20120401|2012-04-10 11:30,10,676.85,676.85,675.3,675.55,6
20120401|2012-04-10 13:30,10,673.65,675,673.55,675,66
20120401|2012-04-10 14:30,10,674.1,674.3,674,674,8
20120401|2012-04-10 15:00,10,673.9,673.95,673.9,673.95,2
20120401|2012-04-10 23:00,11,672.75,672.75,672.75,672.75,1
20120401|2012-04-11 06:30,11,675.25,675.55,675.25,675.55,65
20120401|2012-04-11 07:00,11,674.15,675.05,674.15,675.05,97
20120401|2012-04-11 07:30,11,674.2,674.3,674,674.1,65
20120401|2012-04-11 08:00,11,674.1,676.7,674,676.15,86
20120401|2012-04-11 08:30,11,676.25,676.25,676.15,676.15,3
20120401|2012-04-11 09:00,11,674.65,675.65,674.65,675.35,3
20120401|2012-04-11 09:30,11,677.4,679.6,677,678.8,178
20120401|2012-04-11 10:00,11,676.6,676.6,676.6,676.6,1
20120401|2012-04-11 10:30,11,678.9,678.95,678.9,678.95,2
20120401|2012-04-11 11:00,11,678.35,680.05,678.35,679.5,19
20120401|2012-04-11 11:30,11,681,681.1,679.75,680.4,19
20120401|2012-04-11 12:00,11,679.4,679.4,679.4,679.4,1
20120401|2012-04-11 13:00,11,679.9,679.95,679.9,679.95,10
20120401|2012-04-11 13:30,11,678.75,679.35,678.45,679.15,21
20120401|2012-04-12 07:30,12,679.85,679.85,679.85,679.85,33
20120401|2012-04-12 08:00,12,679.3,680.35,679.3,680.35,23
20120401|2012-04-12 08:30,12,680.25,683.8,680.25,683.8,10
20120401|2012-04-12 09:30,12,685.45,686.05,685.45,686.05,7
20120401|2012-04-12 10:30,12,686.7,686.7,686.7,686.7,2
20120401|2012-04-12 11:00,12,685.65,685.65,685.65,685.65,2
20120401|2012-04-12 12:00,12,687.25,687.25,687.25,687.25,3
20120401|2012-04-12 12:30,12,686.45,686.45,686.45,686.45,1
20120401|2012-04-12 13:30,12,687.5,687.8,687.5,687.8,11
20120401|2012-04-13 07:30,13,686.5,686.75,686.5,686.75,23
20120401|2012-04-13 08:00,13,686.65,687.45,684.7,685.25,14
20120401|2012-04-13 08:30,13,685.45,685.45,685.45,685.45,1
20120401|2012-04-13 09:00,13,684.3,684.4,682.5,682.6,8
20120401|2012-04-13 09:30,13,683.2,684.45,681.8,684.45,279
20120401|2012-04-13 10:00,13,683,683,683,683,2
20120401|2012-04-13 10:30,13,682.55,682.55,682.55,682.55,8
20120401|2012-04-13 14:00,13,682.35,682.35,682.35,682.35,1
20120401|2012-04-16 08:00,16,679.75,680,679.1,679.1,15
20120401|2012-04-16 08:30,16,680.1,680.1,680.1,680.1,2
20120401|2012-04-16 09:00,16,676.85,676.85,674.55,674.8,16
20120401|2012-04-16 11:30,16,674.45,674.45,674.45,674.45,2
20120401|2012-04-16 12:00,16,676.15,676.15,676.15,676.15,2
20120401|2012-04-17 07:30,17,678.45,678.5,678.45,678.5,7
20120401|2012-04-17 08:00,17,679,681,679,681,15
20120401|2012-04-17 08:30,17,680.6,680.75,680.6,680.75,4
20120401|2012-04-17 09:00,17,681,681,681,681,1
20120401|2012-04-17 09:30,17,680.6,680.6,680,680,2
20120401|2012-04-17 13:30,17,673.65,673.65,673.65,673.65,1
20120501|2012-03-27 10:00,27,705,705,705,705,10
20120501|2012-03-27 14:30,27,704.5,704.5,704.5,704.5,37
20120501|2012-04-02 09:30,2,692.7,692.7,692.7,692.7,2
20120501|2012-04-03 13:00,3,698.2,698.2,697.65,697.95,4
20120501|2012-04-03 13:30,3,697.95,697.95,697.95,697.95,2
20120501|2012-04-09 10:30,9,679.3,679.3,679.3,679.3,2
20120501|2012-04-10 08:00,10,682.05,682.45,681.05,681.9,15
20120501|2012-04-10 08:30,10,683.55,683.55,683.55,683.55,2
20120501|2012-04-10 09:00,10,681.7,681.7,678.85,678.85,12
20120501|2012-04-10 09:30,10,678.95,679.05,678.85,679.05,3
20120501|2012-04-10 10:30,10,677.1,677.1,677.1,677.1,1
20120501|2012-04-10 11:00,10,674.35,674.35,674.35,674.35,1
20120501|2012-04-10 11:30,10,675.3,675.65,675.3,675.65,2
20120501|2012-04-10 13:00,10,675.6,675.85,675.6,675.85,5
20120501|2012-04-10 13:30,10,674.35,674.55,674.3,674.5,9
20120501|2012-04-10 14:30,10,674.9,674.9,672.5,672.5,63
20120501|2012-04-10 15:00,10,673.75,673.75,672.5,672.5,4
20120501|2012-04-11 07:00,11,675,675,675,675,4
20120501|2012-04-11 08:00,11,673.95,676.3,673.15,676.3,16
20120501|2012-04-11 08:30,11,674.6,674.6,674.6,674.6,2
20120501|2012-04-11 09:00,11,675.45,675.45,675.45,675.45,1
20120501|2012-04-11 09:30,11,678.45,678.6,678.45,678.6,2
20120501|2012-04-11 10:00,11,677.2,677.2,677.2,677.2,1
20120501|2012-04-11 10:30,11,676.9,676.9,676.9,676.9,1
20120501|2012-04-11 11:00,11,680.15,680.15,680.15,680.15,1
20120501|2012-04-11 11:30,11,679.5,679.75,679.5,679.75,2
20120501|2012-04-11 12:00,11,680.2,680.2,680.2,680.2,1
20120501|2012-04-11 13:00,11,680.15,680.15,680,680,5
20120501|2012-04-11 13:30,11,679.6,680.35,678.15,678.6,19
20120501|2012-04-11 14:30,11,678.8,678.8,678.5,678.65,3
20120501|2012-04-11 15:00,11,678.5,678.5,678.5,678.5,1
20120501|2012-04-12 06:30,12,680.3,680.3,680.3,680.3,1
20120501|2012-04-12 08:00,12,678.65,679.9,678.65,679.9,14
20120501|2012-04-12 09:30,12,685.5,685.5,685.5,685.5,1
20120501|2012-04-12 10:00,12,686.7,686.7,686.7,686.7,2
20120501|2012-04-12 13:00,12,685.15,685.15,685.15,685.15,1
20120501|2012-04-12 13:30,12,687.5,687.5,687.5,687.5,29
20120501|2012-04-12 14:30,12,685.15,685.15,685.15,685.15,3
20120501|2012-04-13 07:30,13,685.4,687.2,685.35,687.2,68
20120501|2012-04-13 08:00,13,686.3,686.35,684.2,684.35,20
20120501|2012-04-13 09:00,13,684,684.15,682.4,682.4,15
20120501|2012-04-13 09:30,13,682.5,683.75,682.5,683.35,276
20120501|2012-04-13 10:00,13,682.55,682.55,682.55,682.55,3
20120501|2012-04-13 10:30,13,681.8,681.8,681.65,681.65,11
20120501|2012-04-13 14:00,13,681.85,681.85,681.85,681.85,2
20120501|2012-04-16 07:30,16,680.3,681.1,680.3,681.1,7
20120501|2012-04-16 08:00,16,679.8,680.2,679,679.2,43
20120501|2012-04-16 08:30,16,679.4,679.9,679.4,679.85,25
20120501|2012-04-16 09:00,16,678.95,678.95,674.45,674.45,20
20120501|2012-04-16 10:30,16,674.25,674.25,674.25,674.25,2
20120501|2012-04-16 11:00,16,674.2,674.2,673.85,673.85,56
20120501|2012-04-16 11:30,16,674.85,675.4,674.85,675.4,2
20120501|2012-04-16 13:30,16,675.25,675.7,675.25,675.7,5
20120501|2012-04-16 14:30,16,676,676.5,676,676.45,32
20120501|2012-04-16 15:00,16,676.45,676.45,676.15,676.15,7
20120501|2012-04-17 07:00,17,677.95,678,677.95,678,20
20120501|2012-04-17 07:30,17,678.45,678.45,678,678,57
20120501|2012-04-17 08:00,17,678.1,681.25,678.1,680.4,167
20120501|2012-04-17 08:30,17,680.45,680.6,679.1,679.35,36
20120501|2012-04-17 09:00,17,679.75,681.25,679.75,680.7,33
20120501|2012-04-17 09:30,17,680.85,680.9,679.95,680.7,8
20120501|2012-04-17 10:00,17,680.1,680.1,679.5,680,17
20120501|2012-04-17 10:30,17,679.4,680.4,679.05,679.15,10
20120501|2012-04-17 11:00,17,679.05,679.3,678.3,678.5,6
20120501|2012-04-17 11:30,17,678.85,679.05,678.8,678.95,8
20120501|2012-04-17 12:30,17,679.3,679.3,679.3,679.3,1
20120501|2012-04-18 07:30,18,675.6,675.65,675,675.25,34
20120501|2012-04-18 08:00,18,674.75,676,674.7,675.7,16
20120501|2012-04-18 09:30,18,673.5,673.5,673.5,673.5,4
20120501|2012-04-18 10:00,18,671.6,671.65,671.6,671.65,3
20120501|2012-04-18 11:00,18,670.85,670.85,670.85,670.85,1
20120501|2012-04-18 13:00,18,672.3,672.6,672.25,672.6,4
20120501|2012-04-18 13:30,18,672.75,672.75,671.55,672.2,6
20120501|2012-04-18 14:30,18,672.55,672.55,672.55,672.55,5
20120501|2012-04-19 07:30,19,672.75,673.6,672.75,673.3,47
20120501|2012-04-19 08:00,19,672.4,674.95,672.4,674.95,25
20120501|2012-04-19 08:30,19,673.9,675.3,673.85,674.8,10
20120501|2012-04-19 09:00,19,674.3,675.1,673.1,674,76
20120501|2012-04-19 09:30,19,674.6,675.3,674.6,675,19
20120501|2012-04-19 10:00,19,675,675,674.1,674.1,13
20120501|2012-04-19 10:30,19,673.75,674.3,673.75,674.2,3
20120501|2012-04-19 11:00,19,673.6,673.6,673.55,673.6,8
20120501|2012-04-19 11:30,19,672.3,672.85,672.3,672.6,5
20120501|2012-04-19 12:00,19,673.15,673.15,671.4,671.4,3
20120501|2012-04-19 13:00,19,672.25,672.25,672.25,672.25,1
20120501|2012-04-19 13:30,19,672.3,672.3,672.3,672.3,2
20120501|2012-04-19 14:30,19,672.6,672.6,672.1,672.1,3
20120501|2012-04-19 15:00,19,672.55,672.55,672.55,672.55,2
20120501|2012-04-20 06:30,20,675.5,675.5,675.5,675.5,1
20120501|2012-04-20 07:00,20,677,677.1,677,677.1,10
20120501|2012-04-20 08:00,20,677.15,678.6,677.15,678.25,27
20120501|2012-04-20 08:30,20,678.5,678.5,677.75,677.75,3
20120501|2012-04-20 09:00,20,679.25,679.5,679.25,679.3,39
20120501|2012-04-20 09:30,20,680,680.1,677.9,678.2,6
20120501|2012-04-20 10:00,20,677.45,677.5,677.45,677.5,2
20120501|2012-04-20 10:30,20,678.1,678.1,676.85,677.15,6
20120501|2012-04-20 11:00,20,677,677.1,677,677.1,2
20120501|2012-04-20 11:30,20,676.75,677,676.65,677,5
20120501|2012-04-20 12:30,20,676.5,676.5,676.5,676.5,50
20120501|2012-04-20 13:00,20,676.5,676.5,676.5,676.5,1
20120501|2012-04-20 13:30,20,676.5,676.7,676.25,676.25,15
20120501|2012-04-23 07:30,23,671.1,671.1,670.7,670.7,53
20120501|2012-04-23 08:00,23,669.25,669.6,668.35,668.35,36
20120501|2012-04-23 09:00,23,667.85,667.85,667.85,667.85,1
20120501|2012-04-23 10:30,23,669.9,670.15,669.85,670.15,4
20120501|2012-04-23 11:00,23,670.2,670.2,670.1,670.1,7
20120501|2012-04-23 12:00,23,671.3,671.3,671.3,671.3,1
20120501|2012-04-24 07:30,24,675.55,675.55,674.8,674.8,28
20120501|2012-04-24 08:00,24,674.8,678.3,674.8,678.2,15
20120501|2012-04-24 08:30,24,678.1,678.1,677.1,677.1,3
20120501|2012-04-24 09:30,24,677,677,677,677,1
20120501|2012-04-24 10:00,24,676.2,676.2,676.15,676.15,2
20120501|2012-04-24 10:30,24,676.25,676.3,676.1,676.15,7
20120501|2012-04-24 11:00,24,675.4,675.45,675.4,675.45,2
20120501|2012-04-24 11:30,24,675,675,675,675,1
20120501|2012-04-24 13:30,24,674.45,674.45,674.4,674.4,4
20120501|2012-04-24 14:30,24,674.8,674.8,674.8,674.8,1
20120501|2012-04-25 07:30,25,674.5,675.5,674.5,675.5,6
20120501|2012-04-25 08:00,25,675.45,677.85,675.45,677.65,5
20120501|2012-04-25 09:30,25,676.6,676.6,674.6,674.6,3
20120501|2012-04-25 10:00,25,673.4,673.4,673.3,673.3,6
20120501|2012-04-25 10:30,25,674.2,674.2,674.2,674.2,4
20120501|2012-04-25 11:30,25,673.9,673.9,673.9,673.9,1
20120501|2012-04-25 12:30,25,678.3,678.4,678.15,678.4,7
20120501|2012-04-25 13:00,25,678.25,678.5,677.95,678.3,8
20120501|2012-04-25 13:30,25,679.5,679.5,677.35,677.55,14
20120501|2012-04-25 15:00,25,677.9,677.9,677.9,677.9,1
20120501|2012-04-26 07:30,26,679.25,679.3,678.9,678.9,9
20120501|2012-04-26 08:00,26,679.7,680.3,678.75,680.3,29
20120501|2012-04-26 08:30,26,680.5,680.5,678.95,679.15,15
20120501|2012-04-26 09:00,26,680.2,680.9,680.2,680.9,2
20120501|2012-04-26 09:30,26,681.5,683.15,681.5,682.25,21
20120501|2012-04-26 10:00,26,682.8,682.8,682.65,682.65,2
20120501|2012-04-26 10:30,26,681.75,681.8,681.75,681.8,2
20120501|2012-04-26 11:00,26,681.1,681.15,680.9,680.9,4
20120501|2012-04-26 11:30,26,681.15,681.55,681.15,681.55,4
20120501|2012-04-26 13:30,26,681.45,681.45,681.45,681.45,1
20120501|2012-04-27 07:30,27,682.5,682.8,682,682,27
20120501|2012-04-27 08:00,27,682,682.6,681.5,682.2,57
20120501|2012-04-27 08:30,27,681.75,682.3,681.05,681.85,6
20120501|2012-04-27 09:00,27,682,682,680.5,681,6
20120501|2012-04-27 09:30,27,681.8,683.35,681.8,682.8,8
20120501|2012-04-27 10:00,27,682.3,682.45,681.95,681.95,4
20120501|2012-04-27 10:30,27,681.35,681.45,681.15,681.4,9
20120501|2012-04-27 11:00,27,681.9,681.9,681.85,681.9,3
20120501|2012-04-27 11:30,27,681.75,682.05,681.35,682.05,10
20120501|2012-04-27 13:00,27,685.1,685.1,685.1,685.1,1
20120501|2012-04-27 13:30,27,683.9,684.4,683.9,684.4,4
20120501|2012-04-30 06:30,30,682.05,682.05,682,682,8
20120501|2012-04-30 07:00,30,681.5,681.5,681.5,681.5,2
20120501|2012-04-30 07:30,30,682.4,682.95,682.1,682.1,23
20120501|2012-04-30 08:00,30,681.9,681.9,680.1,680.95,24
20120501|2012-04-30 09:00,30,681.2,683,681.2,683,2
20120501|2012-04-30 10:00,30,681,681,681,681,4
20120501|2012-04-30 10:30,30,681.5,681.5,681.5,681.5,2
20120501|2012-04-30 13:00,30,684,686.05,684,684.75,18
20120501|2012-04-30 13:30,30,684.8,685.6,684.8,685,3
20120501|2012-05-01 07:30,1,683.95,683.95,683.8,683.8,6
20120501|2012-05-01 08:00,1,682.5,682.5,682.5,682.5,1
20120501|2012-05-01 09:30,1,687.2,687.45,687.15,687.45,3
20120501|2012-05-01 10:00,1,688.5,688.5,688.5,688.5,1
20120501|2012-05-01 10:30,1,687.6,687.6,687.6,687.6,7
20120501|2012-05-01 12:00,1,689.05,689.05,689.05,689.05,2
20120501|2012-05-01 13:00,1,687.6,687.75,687.5,687.7,14
20120501|2012-05-01 13:30,1,688,688,688,688,2
20120501|2012-05-02 07:00,2,685,685,685,685,1
20120501|2012-05-02 07:30,2,683.65,685.45,683.6,684.7,9
20120501|2012-05-02 08:00,2,682.9,684.45,682.9,684,9
20120501|2012-05-02 09:30,2,682.55,682.55,681.9,682.35,28
20120501|2012-05-02 10:00,2,681.6,681.6,681.6,681.6,4
20120501|2012-05-02 10:30,2,680.9,680.9,680.9,680.9,5
20120501|2012-05-02 13:30,2,678.9,678.9,678.35,678.35,3
20120501|2012-05-03 07:30,3,677.3,677.3,677.3,677.3,17
20120501|2012-05-03 08:00,3,678,678.5,675.7,675.9,40
20120501|2012-05-03 08:30,3,674.6,674.6,674.25,674.4,4
20120501|2012-05-03 09:00,3,671.8,671.8,671.8,671.8,1
20120501|2012-05-03 09:30,3,672.5,672.5,670.3,670.3,4
20120501|2012-05-03 10:00,3,671.05,671.35,670.45,671.2,10
20120501|2012-05-03 10:30,3,671.5,671.5,671.2,671.2,2
20120501|2012-05-03 11:00,3,671.25,671.25,670.6,670.6,4
20120501|2012-05-03 11:30,3,670.6,670.6,669.6,669.85,3
20120501|2012-05-03 12:00,3,669.8,669.8,669.8,669.8,1
20120501|2012-05-03 13:30,3,668.9,668.9,668.9,668.9,3
20120501|2012-05-04 07:00,4,662.8,662.8,662.8,662.8,39
20120501|2012-05-04 07:30,4,662.5,662.5,661.5,661.85,94
20120501|2012-05-04 08:00,4,661.3,661.55,658.6,658.85,57
20120501|2012-05-04 08:30,4,658.8,660.35,658.8,659.45,5
20120501|2012-05-04 09:00,4,657.35,657.4,655.9,655.9,3
20120501|2012-05-04 09:30,4,650.65,650.9,649.45,649.6,47
20120501|2012-05-04 10:00,4,651.3,651.35,650.85,650.9,5
20120501|2012-05-04 10:30,4,649.85,650.45,649.1,649.3,8
20120501|2012-05-04 11:00,4,651.4,651.4,650.65,650.85,4
20120501|2012-05-04 11:30,4,649.6,651,649.6,650.65,4
20120501|2012-05-04 13:00,4,653.5,653.5,653.5,653.5,1
20120501|2012-05-04 13:30,4,653.05,653.05,653.05,653.05,1
20120501|2012-05-07 07:00,7,651.2,651.25,651.2,651.25,6
20120501|2012-05-07 07:30,7,651.7,651.75,650.8,650.8,20
20120501|2012-05-07 08:00,7,650.55,651.5,649.65,650,116
20120501|2012-05-07 08:30,7,649.6,650.45,647.65,649.45,103
20120501|2012-05-07 09:00,7,649.5,650.3,647,647.9,28
20120501|2012-05-07 09:30,7,646.75,647.15,646.75,647.15,2
20120501|2012-05-07 10:00,7,646.75,646.75,646.75,646.75,1
20120501|2012-05-07 11:00,7,649.7,649.7,649.7,649.7,5
20120501|2012-05-07 11:30,7,649,649,649,649,1
20120501|2012-05-07 12:00,7,649.2,650.4,649,650.4,42
20120501|2012-05-07 12:30,7,652.1,652.2,650.9,651.25,74
20120501|2012-05-07 13:00,7,652.2,652.2,652.2,652.2,23
20120501|2012-05-07 13:30,7,652,652.1,651.7,651.7,6
20120501|2012-05-08 08:00,8,648.1,648.35,646.8,647.6,120
20120501|2012-05-08 08:30,8,647.85,647.95,646.05,646.05,95
20120501|2012-05-08 09:00,8,645.4,645.5,644.35,645,23
20120501|2012-05-08 09:30,8,644.3,644.3,641.9,642.5,55
20120501|2012-05-08 10:00,8,642.85,642.85,641.4,642.1,6
20120501|2012-05-08 10:30,8,642.85,644.9,642.85,644.7,8
20120501|2012-05-08 11:00,8,644.45,645.05,644.45,645.05,5
20120501|2012-05-08 11:30,8,643.7,645.25,643.55,645.25,11
20120501|2012-05-08 12:00,8,644.9,646.9,644.9,646.9,14
20120501|2012-05-08 13:00,8,649.55,649.55,649.55,649.55,1
20120501|2012-05-08 13:30,8,649.1,649.7,649.1,649.5,11
20120501|2012-05-08 14:30,8,651,651,650.65,650.65,19
20120501|2012-05-09 07:30,9,642.25,643,642.25,643,8
20120501|2012-05-09 08:00,9,642.25,643.65,641.4,643.15,66
20120501|2012-05-09 08:30,9,643,644.4,642.4,643.1,55
20120501|2012-05-09 09:00,9,643.8,644.05,641.8,642.25,11
20120501|2012-05-09 09:30,9,645,646.35,643.6,644.6,63
20120501|2012-05-09 10:00,9,644.3,646,644.3,646,6
20120501|2012-05-09 10:30,9,646,647.3,646,647.3,58
20120501|2012-05-09 11:00,9,646.3,646.65,645.4,645.85,8
20120501|2012-05-09 11:30,9,645.5,645.5,644.1,645,29
20120501|2012-05-09 13:00,9,646.95,646.95,646.95,646.95,2
20120501|2012-05-09 13:30,9,647.45,647.8,647.45,647.8,2
20120501|2012-05-10 07:30,10,649,649.65,649,649.65,76
20120501|2012-05-10 08:00,10,649.05,650,648.05,649.05,32
20120501|2012-05-10 09:00,10,647.95,647.95,647.8,647.8,56
20120501|2012-05-10 09:30,10,647.1,647.45,646.65,647.25,184
20120501|2012-05-10 10:00,10,646.4,646.7,646.4,646.7,2
20120501|2012-05-10 10:30,10,647.75,647.75,647.1,647.1,4
20120501|2012-05-10 11:00,10,646.35,647.45,646.35,647.45,4
20120501|2012-05-10 11:30,10,646.85,647.65,646.85,647.65,3
20120501|2012-05-10 12:00,10,648.25,648.25,648.25,648.25,4
20120501|2012-05-10 12:30,10,647.4,647.4,647.4,647.4,1
20120501|2012-05-10 13:00,10,646.75,646.75,646.75,646.75,1
20120501|2012-05-10 13:30,10,646.9,647,646.5,647,3
20120501|2012-05-11 07:30,11,641.45,641.45,640.85,640.85,6
20120501|2012-05-11 08:30,11,641.5,642.3,641.45,642.3,6
20120501|2012-05-11 10:00,11,645.45,646.55,645.45,646.55,9
20120501|2012-05-11 11:00,11,645,645,645,645,1
20120501|2012-05-11 13:30,11,640.95,640.95,640.95,640.95,2
20120501|2012-05-14 09:30,14,633.65,633.75,633.3,633.3,4
20120501|2012-05-14 11:30,14,632.8,632.8,632.8,632.8,20
20120501|2012-05-14 12:00,14,633.9,633.9,633.9,633.9,2
20120601|2012-04-18 13:30,18,674.6,674.6,674.6,674.6,1
20120601|2012-05-04 10:30,4,650.8,650.8,650.8,650.8,20
20120601|2012-05-04 11:00,4,652.65,652.65,652.65,652.65,1
20120601|2012-05-04 13:00,4,654.65,654.65,654.65,654.65,1
20120601|2012-05-07 08:30,7,649.5,651.65,649.5,651.65,19
20120601|2012-05-07 13:30,7,652.5,652.6,652.4,652.4,11
20120601|2012-05-08 08:00,8,646.8,647.7,646.8,647.25,3
20120601|2012-05-08 08:30,8,647.35,647.5,645.75,646.25,24
20120601|2012-05-08 09:00,8,645.35,645.75,644.6,645.2,18
20120601|2012-05-08 09:30,8,643.05,643.05,642.4,643,7
20120601|2012-05-08 10:00,8,642.5,642.55,641.9,642.55,6
20120601|2012-05-08 10:30,8,643.8,645.5,643.8,645.5,6
20120601|2012-05-08 11:00,8,644.55,645.5,644.55,645.15,5
20120601|2012-05-08 11:30,8,643.65,645.5,643.65,645.5,3
20120601|2012-05-08 12:00,8,645.5,645.5,645.5,645.5,1
20120601|2012-05-08 13:00,8,650.55,650.6,650.25,650.6,4
20120601|2012-05-08 13:30,8,650.3,650.3,650.3,650.3,1
20120601|2012-05-08 14:30,8,650.3,650.8,650.3,650.8,18
20120601|2012-05-08 15:00,8,648.35,648.35,648.35,648.35,2
20120601|2012-05-09 07:30,9,642.5,643.2,642.5,643,7
20120601|2012-05-09 08:00,9,642.1,643.95,641.6,643.4,42
20120601|2012-05-09 08:30,9,643.15,643.9,643,643.9,9
20120601|2012-05-09 09:00,9,644.05,644.3,643.15,643.55,4
20120601|2012-05-09 09:30,9,644.05,646.8,644.05,644.95,18
20120601|2012-05-09 10:00,9,644.65,645.55,644.65,645.55,2
20120601|2012-05-09 10:30,9,646.4,646.4,646.4,646.4,1
20120601|2012-05-09 11:00,9,646.1,646.1,646.1,646.1,1
20120601|2012-05-09 11:30,9,644.3,645,644.3,645,3
20120601|2012-05-09 13:00,9,647.2,647.45,647.2,647.45,47
20120601|2012-05-09 13:30,9,648.1,648.1,647.75,647.75,3
20120601|2012-05-10 07:30,10,648.25,649.3,648.2,649.3,46
20120601|2012-05-10 08:00,10,647.4,649.65,647.25,649.35,28
20120601|2012-05-10 09:00,10,648.25,650.3,648.25,650.3,2
20120601|2012-05-10 09:30,10,646.7,649,646.7,648.65,178
20120601|2012-05-10 10:00,10,646.55,647.8,646.55,647.8,2
20120601|2012-05-10 10:30,10,647.15,647.15,647.15,647.15,1
20120601|2012-05-10 11:00,10,647.5,647.5,647.25,647.25,2
20120601|2012-05-10 11:30,10,647.7,647.7,647.7,647.7,1
20120601|2012-05-10 12:00,10,648.35,648.35,648.35,648.35,1
20120601|2012-05-10 13:00,10,648.75,648.75,648.75,648.75,1
20120601|2012-05-10 13:30,10,647.15,647.3,647,647.3,10
20120601|2012-05-10 14:30,10,645.55,645.55,645.55,645.55,1
20120601|2012-05-11 07:30,11,641.9,642.2,640.8,641,67
20120601|2012-05-11 08:30,11,641.55,641.55,641.55,641.55,1
20120601|2012-05-11 09:30,11,645.8,645.8,645.8,645.8,2
20120601|2012-05-11 10:00,11,645.75,646.75,645.75,646,22
20120601|2012-05-11 11:30,11,644.55,644.55,644.55,644.55,1
20120601|2012-05-11 13:30,11,641.35,641.6,641,641,16
20120601|2012-05-14 07:30,14,633.2,633.3,632.9,632.9,13
20120601|2012-05-14 08:00,14,631.95,632.9,631.95,632.9,4
20120601|2012-05-14 08:30,14,632,632,632,632,1
20120601|2012-05-14 09:00,14,632.4,632.85,632.4,632.85,37
20120601|2012-05-14 09:30,14,633.9,633.9,633.55,633.55,37
20120601|2012-05-14 10:00,14,634.1,634.8,634.1,634.8,14
20120601|2012-05-14 10:30,14,634.85,635.35,634.85,635.35,5
20120601|2012-05-14 11:30,14,634.1,634.1,634.1,634.1,1
20120601|2012-05-14 13:00,14,636.55,636.85,636.55,636.85,15
20120601|2012-05-14 13:30,14,635.15,635.5,634.4,634.4,30
20120601|2012-05-15 07:30,15,639,639,638.05,638.6,85
20120601|2012-05-15 08:00,15,636,636.75,635,636.45,52
20120601|2012-05-15 08:30,15,636.45,637.9,635.85,637.25,104
20120601|2012-05-15 09:00,15,637.6,638.2,636.65,638.2,17
20120601|2012-05-15 09:30,15,637.5,637.85,636.5,637.05,29
20120601|2012-05-15 10:00,15,636.4,636.4,634.65,634.8,14
20120601|2012-05-15 10:30,15,634,636.55,634,636.5,21
20120601|2012-05-15 11:00,15,635.55,636.9,635.55,636.45,20
20120601|2012-05-15 11:30,15,636.95,637.25,636.15,636.6,12
20120601|2012-05-15 12:00,15,636.45,636.5,635.7,635.7,4
20120601|2012-05-15 13:30,15,636.6,636.6,634.8,634.8,5
20120601|2012-05-15 14:00,15,632.5,632.5,632.5,632.5,1
20120601|2012-05-15 14:30,15,632.6,632.6,632.6,632.6,1
20120601|2012-05-15 15:00,15,632,632,632,632,1
20120601|2012-05-16 07:30,16,631.75,632,631.75,632,34
20120601|2012-05-16 08:00,16,630.55,632.75,630.55,632.65,74
20120601|2012-05-16 08:30,16,632.55,634.55,631.55,634.35,90
20120601|2012-05-16 09:00,16,634.1,634.75,633.55,634.75,15
20120601|2012-05-16 09:30,16,631.25,637.6,631.25,635.6,20
20120601|2012-05-16 10:00,16,635.25,635.25,632.85,633,14
20120601|2012-05-16 10:30,16,632.7,634.7,632.7,634.7,18
20120601|2012-05-16 11:00,16,634.8,634.8,633.8,633.9,17
20120601|2012-05-16 11:30,16,633.95,635.15,633.95,634.45,26
20120601|2012-05-16 13:00,16,633.45,633.75,633.05,633.7,6
20120601|2012-05-16 13:30,16,632.35,632.9,632.3,632.6,20
20120601|2012-05-16 14:00,16,632.5,632.5,632.5,632.5,1
20120601|2012-05-16 14:30,16,632,632,631.05,631.05,3
20120601|2012-05-16 15:00,16,631.1,631.1,631.1,631.1,3
20120601|2012-05-16 15:30,16,631.1,631.1,631.1,631.1,1
20120601|2012-05-17 07:30,17,634.35,634.8,634.35,634.8,10
20120601|2012-05-17 08:00,17,634,634.25,634,634.25,7
20120601|2012-05-17 08:30,17,632.8,633.1,632.65,633.1,3
20120601|2012-05-17 09:30,17,633.8,634,633.8,634,20
20120601|2012-05-17 10:00,17,632.75,632.75,632.45,632.45,4
20120601|2012-05-17 11:00,17,629.9,629.9,629.9,629.9,1
20120601|2012-05-17 11:30,17,629.9,631.3,629.9,631.3,7
20120601|2012-05-17 13:00,17,629.9,629.9,629.9,629.9,1
20120601|2012-05-18 07:30,18,630.5,631.2,630.5,631.2,25
20120601|2012-05-18 08:00,18,630.75,630.75,630.05,630.2,21
20120601|2012-05-18 08:30,18,630.1,630.1,628.9,628.9,5
20120601|2012-05-18 09:00,18,628.7,629.7,628.7,629.7,17
20120601|2012-05-18 09:30,18,629.7,631.95,629.7,631.95,25
20120601|2012-05-18 10:00,18,631.55,631.7,631.2,631.7,4
20120601|2012-05-18 10:30,18,628.85,630,628.85,629.3,3
20120601|2012-05-18 11:00,18,629.45,631.85,629.45,631.85,3
20120601|2012-05-18 11:30,18,631.15,631.3,630.15,630.35,4
20120601|2012-05-18 12:00,18,630.95,630.95,630.95,630.95,1
20120601|2012-05-18 13:00,18,630.8,630.8,627.6,627.6,25
20120601|2012-05-18 13:30,18,628.8,628.95,628.8,628.95,2
20120601|2012-05-18 14:00,18,629.1,629.1,628.65,628.65,2
20120601|2012-05-18 14:30,18,627.5,627.6,627.5,627.6,5
20120601|2012-05-21 07:00,21,631,631,631,631,1
20120601|2012-05-21 08:00,21,631.15,632.2,631.15,631.3,4
20120601|2012-05-21 08:30,21,631.25,632.2,631.25,632.2,5
20120601|2012-05-21 09:00,21,631,632.3,631,632.3,6
20120601|2012-05-21 09:30,21,633,633.3,632.55,633.3,16
20120601|2012-05-21 10:00,21,632.45,632.45,632.45,632.45,1
20120601|2012-05-21 10:30,21,631.75,632.4,631.75,632.4,3
20120601|2012-05-21 11:30,21,633.35,633.6,633.35,633.6,2
20120601|2012-05-21 12:00,21,634.3,634.3,634.3,634.3,16
20120601|2012-05-21 12:30,21,633.75,633.75,633.35,633.6,11
20120601|2012-05-21 13:00,21,632.85,632.85,632.85,632.85,2
20120601|2012-05-21 13:30,21,634,634,632.8,632.8,12
20120601|2012-05-22 07:30,22,633.85,633.85,632.8,632.8,22
20120601|2012-05-22 08:00,22,632.1,632.15,632.1,632.15,38
20120601|2012-05-22 08:30,22,631.55,632,631.05,632,163
20120601|2012-05-22 09:00,22,633,633,632.6,632.6,12
20120601|2012-05-22 09:30,22,633.95,634,633.95,633.95,3
20120601|2012-05-22 10:00,22,633.1,633.1,633.1,633.1,2
20120601|2012-05-22 10:30,22,630.9,630.9,630.9,630.9,20
20120601|2012-05-22 11:00,22,628.3,628.3,628.3,628.3,1
20120601|2012-05-22 11:30,22,629.8,629.8,629.4,629.4,9
20120601|2012-05-22 12:00,22,629.8,629.8,629.45,629.45,3
20120601|2012-05-22 13:30,22,627.6,627.6,626.5,626.9,16
20120601|2012-05-23 07:30,23,621.95,622.25,621.95,622.25,58
20120601|2012-05-23 08:00,23,622.15,622.15,622.15,622.15,1
20120601|2012-05-23 08:30,23,621.5,621.5,621,621,2
20120601|2012-05-23 09:00,23,620.7,620.7,620.7,620.7,1
20120601|2012-05-23 09:30,23,619.55,619.55,617.75,617.75,19
20120601|2012-05-23 10:30,23,617.4,617.4,617.4,617.4,1
20120601|2012-05-23 11:00,23,617.4,617.4,616.1,616.1,4
20120601|2012-05-23 11:30,23,615.8,615.8,615.8,615.8,1
20120601|2012-05-23 12:00,23,614.7,614.7,614.6,614.6,4
20120601|2012-05-23 13:30,23,615.05,616.5,615.05,615.65,13
20120601|2012-05-23 14:30,23,619,619.5,619,619.5,73
20120601|2012-05-24 05:30,24,616.2,616.2,616.2,616.2,1
20120601|2012-05-24 07:00,24,618,618,617.2,617.2,11
20120601|2012-05-24 07:30,24,621,621.85,621,621.85,36
20120601|2012-05-24 08:00,24,622,622.65,621.25,621.55,180
20120601|2012-05-24 08:30,24,621.45,621.65,619.7,619.7,18
20120601|2012-05-24 09:00,24,620,621,619.45,621,25
20120601|2012-05-24 09:30,24,621.05,622.65,620.4,620.4,36
20120601|2012-05-24 10:00,24,620.4,620.85,619.75,620.7,10
20120601|2012-05-24 10:30,24,620.6,620.95,620.25,620.55,13
20120601|2012-05-24 11:00,24,620.3,621.05,619.35,620.7,20
20120601|2012-05-24 11:30,24,620.85,622.2,620.8,620.95,15
20120601|2012-05-24 12:00,24,621.3,621.3,620.2,620.2,2
20120601|2012-05-24 12:30,24,619,619,617,617,33
20120601|2012-05-24 13:00,24,617.05,618.2,616.8,618.2,3
20120601|2012-05-24 13:30,24,619.4,619.4,617.85,618.4,31
20120601|2012-05-24 14:00,24,617.7,617.7,617.7,617.7,6
20120601|2012-05-24 14:30,24,618.9,618.9,618.9,618.9,1
20120601|2012-05-25 08:00,25,619.8,620.15,619,619,10
20120601|2012-05-25 08:30,25,620.05,620.7,620.05,620.7,5
20120601|2012-05-25 09:00,25,620.2,620.2,620.2,620.2,1
20120601|2012-05-25 09:30,25,621.35,621.4,621.35,621.4,3
20120601|2012-05-25 10:00,25,620.85,620.85,620.85,620.85,1
20120601|2012-05-25 12:00,25,620.05,620.15,619.8,619.8,5
20120601|2012-05-25 13:30,25,619.7,619.7,619.7,619.7,1
20120601|2012-05-25 14:00,25,621.55,621.55,619.4,619.4,6
20120601|2012-05-29 07:30,29,621.8,622,621,622,41
20120601|2012-05-29 08:00,29,621.8,623.8,621.8,623.1,82
20120601|2012-05-29 09:00,29,623.75,623.75,623.75,623.75,2
20120601|2012-05-29 09:30,29,624.45,625.1,624.25,624.25,5
20120601|2012-05-29 10:30,29,619.7,619.7,616.4,616.4,11
20120601|2012-05-29 11:00,29,617.85,617.85,617.85,617.85,2
20120601|2012-05-29 11:30,29,616.9,616.95,616.9,616.95,2
20120601|2012-05-29 12:00,29,617.1,617.1,617.1,617.1,1
20120601|2012-05-29 12:30,29,617.1,617.1,617.1,617.1,3
20120601|2012-05-29 13:00,29,617.6,617.6,617.5,617.5,8
20120601|2012-05-29 13:30,29,616.75,617.3,616.55,617.3,6
20120601|2012-05-29 14:00,29,617.5,617.5,617.5,617.5,2
20120601|2012-05-30 07:30,30,609.8,610.05,608.75,609.5,25
20120601|2012-05-30 08:00,30,609.45,609.45,607.45,607.5,12
20120601|2012-05-30 08:30,30,607.25,607.25,607.25,607.25,1
20120601|2012-05-30 09:00,30,605,605,604.8,604.8,7
20120601|2012-05-30 09:30,30,604.3,604.3,602.6,602.85,13
20120601|2012-05-30 10:00,30,602.9,602.9,602.6,602.6,6
20120601|2012-05-30 10:30,30,602.5,602.5,602,602.2,12
20120601|2012-05-30 12:00,30,603.6,603.6,603.6,603.6,1
20120601|2012-05-30 13:30,30,602.25,602.45,602.2,602.2,4
20120601|2012-05-31 07:30,31,601,601.25,601,601.25,7
20120601|2012-05-31 08:00,31,601.25,603.05,601.25,603.05,8
20120601|2012-05-31 08:30,31,602.85,602.85,599.55,599.55,13
20120601|2012-05-31 09:00,31,598.8,598.8,598.65,598.65,12
20120601|2012-05-31 09:30,31,597.4,597.4,595.75,596.5,35
20120601|2012-05-31 10:00,31,596.55,597.5,596.55,597.05,36
20120601|2012-05-31 10:30,31,597.5,598.35,594.75,595,42
20120601|2012-05-31 11:00,31,596,598.85,596,598.85,58
20120601|2012-05-31 11:30,31,599.6,599.6,599.6,599.6,1
20120601|2012-05-31 13:00,31,597.75,599,596.2,596.4,21
20120601|2012-05-31 13:30,31,596.2,597.25,596.15,596.7,43
20120601|2012-06-01 07:00,1,585.5,585.5,583.05,585.25,195
20120601|2012-06-01 07:30,1,579.15,582.2,579.15,581.45,10
20120601|2012-06-01 08:00,1,582.4,582.4,581.65,581.65,5
20120601|2012-06-01 08:30,1,587,587,585.05,585.05,17
20120601|2012-06-01 09:30,1,583.85,583.85,582.4,582.4,24
20120601|2012-06-01 10:00,1,582.1,582.1,582.1,582.1,2
20120601|2012-06-01 10:30,1,582.3,583.05,582.3,582.95,4
20120601|2012-06-01 11:00,1,583.6,583.6,583.6,583.6,1
20120601|2012-06-01 11:30,1,583.75,583.75,583.75,583.75,5
20120601|2012-06-01 13:00,1,580.5,580.5,577.1,577.1,7
20120601|2012-06-01 13:30,1,581.05,582.8,581.05,582.8,5
20120601|2012-06-01 14:30,1,581.35,581.65,581.35,581.65,2
20120601|2012-06-04 07:30,4,577.8,578,576,577,300
20120601|2012-06-04 08:00,4,576.7,581.45,576.45,580.6,98
20120601|2012-06-04 08:30,4,580.7,582.4,579.75,579.9,23
20120601|2012-06-04 09:00,4,579.9,582.75,579.9,581.9,35
20120601|2012-06-04 09:30,4,581.8,581.8,579,579.2,40
20120601|2012-06-04 10:00,4,579.1,580.25,579.05,580,24
20120601|2012-06-04 10:30,4,580.1,580.65,580.1,580.15,7
20120601|2012-06-04 11:00,4,580.35,581.5,579.65,579.75,21
20120601|2012-06-04 11:30,4,579.35,580.85,579.25,580.45,16
20120601|2012-06-04 12:00,4,580.85,581,579.75,579.8,33
20120601|2012-06-04 12:30,4,583.8,583.8,583.8,583.8,3
20120601|2012-06-04 13:00,4,584,584.6,583.75,584.6,15
20120601|2012-06-04 13:30,4,584.65,585.3,584.65,585.05,18
20120601|2012-06-05 08:00,5,585.55,585.65,583.25,583.75,40
20120601|2012-06-05 08:30,5,584.05,585,583.85,584,83
20120601|2012-06-05 09:00,5,585.45,585.45,585.45,585.45,2
20120601|2012-06-05 09:30,5,586.2,586.2,586.2,586.2,2
20120601|2012-06-05 10:00,5,583.95,583.95,583.85,583.95,5
20120601|2012-06-05 11:30,5,585.75,585.75,585.75,585.75,1
20120601|2012-06-05 13:30,5,585.5,585.55,584.05,584.2,20
20120601|2012-06-06 07:00,6,591.75,591.75,591.75,591.75,2
20120601|2012-06-06 07:30,6,590.45,590.7,590,590.1,39
20120601|2012-06-06 08:00,6,590.75,592,590.75,592,6
20120601|2012-06-06 08:30,6,592.1,596,592.05,596,6
20120601|2012-06-06 09:30,6,595,595,595,595,2
20120601|2012-06-06 11:00,6,596.45,596.45,596.45,596.45,2
20120601|2012-06-06 11:30,6,595.85,595.85,595.85,595.85,5
20120601|2012-06-06 13:30,6,592.45,593.1,592.45,592.95,5
20120601|2012-06-07 06:00,7,594.9,594.9,594.9,594.9,2
20120601|2012-06-07 06:30,7,597.4,597.4,597.4,597.4,2
20120601|2012-06-07 07:00,7,599.5,599.5,598.45,598.45,10
20120601|2012-06-07 07:30,7,599.4,599.8,599.35,599.65,16
20120601|2012-06-07 08:00,7,599.6,601.5,599.6,601.1,19
20120601|2012-06-07 09:00,7,598.15,599,598.15,598.6,4
20120601|2012-06-07 09:30,7,597,597,594.75,594.75,11
20120601|2012-06-07 10:00,7,592.15,592.15,592.15,592.15,1
20120601|2012-06-07 10:30,7,594.6,594.6,594.6,594.6,1
20120601|2012-06-07 11:00,7,594.05,594.4,594.05,594.4,18
20120601|2012-06-07 13:30,7,592.85,593,591.5,591.5,115
20120601|2012-06-07 14:00,7,590.7,590.7,590.1,590.1,3
20120601|2012-06-08 07:00,8,582,582,581.25,581.25,6
20120601|2012-06-08 07:30,8,581.85,582,581.45,581.85,33
20120601|2012-06-08 08:00,8,581.4,583.35,581.4,583.05,24
20120601|2012-06-08 09:30,8,584.05,584.05,583.85,583.85,2
20120601|2012-06-08 10:30,8,584.25,584.25,584.25,584.25,1
20120601|2012-06-08 11:00,8,584.8,584.8,584.8,584.8,1
20120601|2012-06-08 11:30,8,586.65,586.65,586.65,586.65,1
20120601|2012-06-08 13:30,8,591,591.35,591,591.35,4
20120601|2012-06-11 07:30,11,595.3,595.3,595.3,595.3,2
20120601|2012-06-11 08:00,11,594.95,594.95,592.55,592.55,2
20120601|2012-06-11 08:30,11,592.7,592.7,592,592,2
20120601|2012-06-11 09:00,11,589.95,589.95,589.95,589.95,1
20120601|2012-06-11 10:00,11,587.35,587.35,587.35,587.35,1
20120601|2012-06-11 11:00,11,589.1,589.1,589.1,589.1,1
20120601|2012-06-11 12:00,11,589.5,589.5,589.5,589.5,1
20120601|2012-06-11 12:30,11,587.9,588.35,587.9,588.35,3
20120601|2012-06-11 13:00,11,587.35,587.35,586.6,586.6,2
20120601|2012-06-11 13:30,11,584,584,582.2,582.2,2
20120601|2012-06-11 21:30,12,583.5,583.5,583.5,583.5,1
20120601|2012-06-12 06:30,12,583.5,583.5,582.9,582.9,4
20120601|2012-06-12 07:00,12,582.65,583.95,582.3,583.95,21
20120601|2012-06-12 07:30,12,583.45,583.45,583.45,583.45,10
20120601|2012-06-12 08:00,12,586.65,586.65,585.9,585.9,16
20120601|2012-06-12 08:30,12,585.5,585.5,585,585,14
20120601|2012-06-12 10:00,12,585.35,586.35,585.35,586.35,5
20120601|2012-06-12 10:30,12,583.8,583.95,583.8,583.8,9
20120601|2012-06-12 13:30,12,584.05,584.55,584,584,40
20120601|2012-06-13 08:00,13,581.55,582.1,579.95,580.7,25
20120601|2012-06-13 08:30,13,580.85,581.2,579.75,581.2,4
20120601|2012-06-13 09:00,13,583.15,583.15,583.1,583.1,2
20120601|2012-06-13 09:30,13,585,587.65,584.85,587.65,4
20120601|2012-06-13 10:00,13,585.65,585.65,584.8,584.8,9
20120601|2012-06-13 10:30,13,584.75,585.85,584.75,585.4,8
20120601|2012-06-13 11:00,13,584,584,583.25,583.25,3
20120601|2012-06-13 11:30,13,583.7,584.4,583.7,583.95,5
20120601|2012-06-13 13:30,13,580.75,580.75,580.75,580.75,2
20120601|2012-06-15 08:00,15,588.9,588.9,588.9,588.9,1
20120701|2012-05-29 13:30,29,614.25,614.25,614.25,614.25,1
20120701|2012-05-30 10:30,30,600.4,600.4,599.7,599.7,16
20120701|2012-06-04 12:00,4,579,579,579,579,2
20120701|2012-06-06 07:30,6,587.75,587.75,587.75,587.75,1
20120701|2012-06-06 09:30,6,592.65,592.65,592.65,592.65,2
20120701|2012-06-07 06:00,7,589.5,589.5,589.5,589.5,8
20120701|2012-06-07 13:00,7,590.6,590.6,590.6,590.6,2
20120701|2012-06-07 13:30,7,590.1,590.1,588.6,588.6,8
20120701|2012-06-08 07:00,8,579,579,579,579,2
20120701|2012-06-08 07:30,8,578.5,578.5,578.5,578.5,3
20120701|2012-06-08 08:00,8,579.25,580.4,579.25,579.55,7
20120701|2012-06-08 08:30,8,580.35,580.35,580.35,580.35,1
20120701|2012-06-08 09:30,8,580.35,580.9,580.35,580.9,8
20120701|2012-06-08 11:30,8,583.6,583.6,583.6,583.6,1
20120701|2012-06-08 13:30,8,587.05,587.05,587.05,587.05,1
20120701|2012-06-11 07:30,11,591.5,591.5,590.35,590.35,5
20120701|2012-06-11 08:00,11,591.7,591.7,589,589,2
20120701|2012-06-11 09:30,11,585.5,585.5,585.5,585.5,7
20120701|2012-06-11 21:30,12,578,578,578,578,1
20120701|2012-06-12 07:30,12,580.75,580.75,580.75,580.75,1
20120701|2012-06-12 08:00,12,579.85,582,579.85,582,13
20120701|2012-06-12 09:30,12,579.2,579.2,579.2,579.2,1
20120701|2012-06-12 10:00,12,581.1,581.1,580.8,580.8,12
20120701|2012-06-12 10:30,12,580.7,580.7,579.7,579.7,24
20120701|2012-06-12 13:30,12,580.3,580.3,580.3,580.3,5
20120701|2012-06-13 06:30,13,580,580,580,580,2
20120701|2012-06-13 08:00,13,576.6,577.3,575.15,576.25,29
20120701|2012-06-13 08:30,13,575.5,576.4,575.5,576.4,2
20120701|2012-06-13 09:00,13,577.65,579,577.65,579,2
20120701|2012-06-13 09:30,13,579.65,583.1,579.65,582.35,26
20120701|2012-06-13 10:00,13,582,582,580.35,580.55,14
20120701|2012-06-13 10:30,13,580.5,580.65,580.5,580.65,2
20120701|2012-06-13 11:00,13,577.6,577.75,577.6,577.75,16
20120701|2012-06-13 11:30,13,578.15,579.5,578.15,578.6,5
20120701|2012-06-13 12:00,13,580,580,580,580,2
20120701|2012-06-13 12:30,13,580.25,580.25,579.25,579.25,2
20120701|2012-06-13 13:30,13,576.55,576.8,575.9,576.6,13
20120701|2012-06-13 14:00,13,575.35,575.35,575.35,575.35,1
20120701|2012-06-14 08:00,14,577.7,578.35,577.7,578.05,5
20120701|2012-06-14 08:30,14,577.15,577.5,576.6,577.5,5
20120701|2012-06-14 09:00,14,578.2,578.2,578.2,578.2,29
20120701|2012-06-14 09:30,14,578.25,578.25,578.05,578.15,7
20120701|2012-06-14 10:00,14,578.8,580.15,578.8,580.05,22
20120701|2012-06-14 12:00,14,581.65,581.65,581.65,581.65,1
20120701|2012-06-14 13:30,14,581.95,581.95,581.95,581.95,2
20120701|2012-06-15 05:30,15,581.45,581.45,581.45,581.45,1
20120701|2012-06-15 06:30,15,584.2,584.2,584.2,584.2,1
20120701|2012-06-15 07:00,15,583.8,584.2,583.8,584.2,35
20120701|2012-06-15 08:00,15,581.6,582.55,581.55,582.55,5
20120701|2012-06-15 08:30,15,583.5,583.5,583.5,583.5,1
20120701|2012-06-15 09:00,15,585,585,584.45,584.45,12
20120701|2012-06-15 09:30,15,584.3,584.3,584.3,584.3,7
20120701|2012-06-15 10:00,15,584.25,584.25,584.25,584.25,5
20120701|2012-06-15 12:00,15,582.1,582.1,582.1,582.1,1
20120701|2012-06-18 07:00,18,578,578,578,578,1
20120701|2012-06-18 07:30,18,577.6,577.6,577.6,577.6,48
20120701|2012-06-18 08:00,18,577.05,577.05,577.05,577.05,2
20120701|2012-06-18 09:00,18,578,578,578,578,2
20120701|2012-06-18 09:30,18,580,580,580,580,8
20120701|2012-06-18 10:00,18,580.45,580.45,579,579.4,23
20120701|2012-06-18 12:30,18,580.5,580.5,580.5,580.5,6
20120701|2012-06-18 13:30,18,581.85,581.85,579.5,579.85,22
20120701|2012-06-18 14:30,18,580.75,580.75,580.5,580.5,3
20120701|2012-06-19 07:00,19,582.7,582.7,582.7,582.7,16
20120701|2012-06-19 07:30,19,583,583.3,583,583.3,8
20120701|2012-06-19 08:00,19,584.05,586.75,584.05,586.7,22
20120701|2012-06-19 08:30,19,587.2,587.2,587.05,587.05,2
20120701|2012-06-19 09:30,19,586.65,587.55,586.65,587.55,14
20120701|2012-06-19 11:00,19,586.3,586.3,586.3,586.3,1
20120701|2012-06-19 13:00,19,587.25,587.25,587,587,12
20120701|2012-06-19 13:30,19,585.8,586,585.8,585.9,6
20120701|2012-06-20 08:00,20,583.3,583.8,582.8,583.3,26
20120701|2012-06-20 08:30,20,583.2,583.2,583.2,583.2,1
20120701|2012-06-20 09:00,20,583,583,580.85,580.85,4
20120701|2012-06-20 09:30,20,580.75,581.45,580.65,581.2,14
20120701|2012-06-20 10:00,20,579.4,580.6,579.4,579.8,8
20120701|2012-06-20 10:30,20,576.75,577,575.2,575.2,5
20120701|2012-06-20 11:00,20,576.2,577.15,576.2,577.15,2
20120701|2012-06-20 11:30,20,574.8,576.2,573.3,576.2,7
20120701|2012-06-20 12:00,20,578.5,579.25,576.9,576.9,7
20120701|2012-06-20 12:30,20,576.85,576.85,576.45,576.45,4
20120701|2012-06-20 13:00,20,576.6,576.6,574.5,574.5,6
20120701|2012-06-20 13:30,20,574.5,575.75,574.4,574.4,36
20120701|2012-06-20 14:00,20,573.05,573.05,572.6,572.6,8
20120701|2012-06-21 07:30,21,569.4,569.5,569.25,569.5,12
20120701|2012-06-21 08:00,21,570.05,571.85,569,571.3,29
20120701|2012-06-21 08:30,21,571.8,571.8,569.6,569.7,22
20120701|2012-06-21 09:00,21,569.65,569.65,568.2,568.5,7
20120701|2012-06-21 09:30,21,569.25,569.7,569,569.65,20
20120701|2012-06-21 10:00,21,567,567,565.7,565.7,4
20120701|2012-06-21 10:30,21,566.75,567.05,566.75,567.05,2
20120701|2012-06-21 11:00,21,566.05,566.05,564.9,564.9,16
20120701|2012-06-21 11:30,21,565.2,565.2,563.45,564.7,60
20120701|2012-06-21 12:00,21,564.05,564.05,564,564,3
20120701|2012-06-21 12:30,21,562,562,562,562,1
20120701|2012-06-21 13:00,21,558.4,558.5,557.75,558.5,3
20120701|2012-06-21 13:30,21,558.9,558.9,558.9,558.9,2
20120701|2012-06-21 14:00,21,560.5,560.5,560.5,560.5,3
20120701|2012-06-22 07:30,22,559.75,559.75,559.75,559.75,7
20120701|2012-06-22 08:00,22,560.8,560.8,560.8,560.8,43
20120701|2012-06-22 08:30,22,562.5,563.35,561.75,563.35,56
20120701|2012-06-22 09:00,22,564.25,564.25,564.25,564.25,1
20120701|2012-06-22 09:30,22,562.3,562.3,561.5,561.5,14
20120701|2012-06-22 10:00,22,564,564,563.5,563.5,3
20120701|2012-06-22 11:30,22,565.5,565.5,565.5,565.5,5
20120701|2012-06-22 13:00,22,564,564.75,564,564.75,6
20120701|2012-06-22 13:30,22,564.05,565,564.05,565,4
20120701|2012-06-22 14:30,22,564.9,566.25,564.9,566.25,4
20120701|2012-06-22 15:00,22,565.6,565.6,565.6,565.6,1
20120701|2012-06-25 07:00,25,563.7,563.95,563.7,563.95,4
20120701|2012-06-25 07:30,25,563,564,563,563.45,18
20120701|2012-06-25 08:00,25,563.2,564.9,563.2,564.4,14
20120701|2012-06-25 09:30,25,563.85,564.9,563.65,564.9,105
20120701|2012-06-25 11:30,25,565,565,565,565,5
20120701|2012-06-25 12:00,25,565.3,565.3,565.3,565.3,20
20120701|2012-06-25 12:30,25,567.5,567.5,567,567,4
20120701|2012-06-25 13:00,25,568,568,568,568,1
20120701|2012-06-25 13:30,25,567.2,567.55,567.2,567.55,2
20120701|2012-06-26 07:00,26,568.2,568.2,568.2,568.2,1
20120701|2012-06-26 07:30,26,568.9,569,568.9,569,3
20120701|2012-06-26 08:00,26,569.7,571,569.7,570.3,5
20120701|2012-06-26 09:30,26,569.3,569.3,569.3,569.3,1
20120701|2012-06-26 10:00,26,567.4,567.4,567.4,567.4,2
20120701|2012-06-26 10:30,26,568.75,568.75,568.6,568.65,4
20120701|2012-06-26 11:00,26,569,569,569,569,10
20120701|2012-06-26 13:30,26,572.5,573,572.2,573,16
20120701|2012-06-26 14:00,26,573.45,573.5,573.45,573.5,30
20120701|2012-06-26 15:00,26,573.75,574.05,573.75,574,32
20120701|2012-06-27 08:00,27,575.4,578.75,575.4,578.75,61
20120701|2012-06-27 12:00,27,579.3,579.3,578.8,578.8,40
20120701|2012-06-27 12:30,27,578.35,578.35,578.35,578.35,1
20120701|2012-06-27 13:00,27,577.25,577.25,575.6,576.75,27
20120701|2012-06-27 13:30,27,577.9,577.95,577.9,577.95,3
20120701|2012-06-28 07:30,28,579,579,578.7,578.7,5
20120701|2012-06-28 08:00,28,578.35,578.35,574.6,574.6,27
20120701|2012-06-28 08:30,28,573.9,575.4,573.9,575.4,13
20120701|2012-06-28 09:00,28,573.2,573.2,573.2,573.2,2
20120701|2012-06-28 09:30,28,570.1,570.15,569.7,569.7,30
20120701|2012-06-28 11:00,28,570.6,570.6,570.6,570.6,8
20120701|2012-06-28 12:00,28,568.05,568.05,567.4,567.5,5
20120701|2012-06-28 12:30,28,565.75,565.75,565.4,565.4,4
20120701|2012-06-28 13:00,28,566.5,566.5,566.5,566.5,1
20120701|2012-06-28 13:30,28,567.05,569,567.05,569,13
20120701|2012-06-29 06:30,29,579,579,579,579,1
20120701|2012-06-29 07:30,29,585.15,587.2,585.15,587.2,26
20120701|2012-06-29 08:00,29,587.2,588.65,587.2,587.7,25
20120701|2012-06-29 08:30,29,585.6,586,585.4,586,45
20120701|2012-06-29 09:30,29,587.85,589.05,587.75,588.15,16
20120701|2012-06-29 10:00,29,587.9,587.9,587.9,587.9,2
20120701|2012-06-29 11:30,29,590.45,591,590.45,591,31
20120701|2012-06-29 12:00,29,595.15,595.15,595.15,595.15,1
20120701|2012-06-29 12:30,29,596,596,596,596,41
20120701|2012-06-29 13:00,29,596.65,601.6,596.65,601.6,67
20120701|2012-06-29 13:30,29,601.1,601.1,600.1,600.1,19
20120701|2012-07-02 07:30,2,594.35,596.65,594.35,596.4,81
20120701|2012-07-02 08:00,2,596.65,596.8,595.35,596.15,55
20120701|2012-07-02 08:30,2,596.3,596.35,593.9,593.9,24
20120701|2012-07-02 09:00,2,593.15,596.8,593.15,594.5,14
20120701|2012-07-02 09:30,2,594,596.05,593.85,595.45,15
20120701|2012-07-02 10:00,2,594.6,594.75,592.45,592.5,6
20120701|2012-07-02 10:30,2,592.9,593.1,592.85,593,10
20120701|2012-07-02 11:00,2,591.45,591.45,590.5,591.1,4
20120701|2012-07-02 11:30,2,591.7,592.8,591.7,592.3,10
20120701|2012-07-02 12:00,2,592.4,592.4,592.4,592.4,2
20120701|2012-07-02 13:30,2,597.6,597.95,597.3,597.3,26
20120701|2012-07-02 14:00,2,597.45,597.45,597.45,597.45,5
20120701|2012-07-03 07:30,3,610.7,612.6,610.7,612.6,5
20120701|2012-07-03 08:00,3,612.65,612.65,612.1,612.1,2
20120701|2012-07-03 08:30,3,613.45,617.6,613.45,617.05,79
20120701|2012-07-03 09:00,3,617.8,618.05,614,614,86
20120701|2012-07-03 09:30,3,612.95,615.75,612.95,615.3,37
20120701|2012-07-03 10:00,3,615.8,615.8,615.8,615.8,17
20120701|2012-07-03 11:00,3,616.1,616.1,615.9,616,19
20120701|2012-07-03 11:30,3,616.2,617.5,616.2,617.5,14
20120701|2012-07-03 12:00,3,617.95,617.95,617.95,617.95,2
20120701|2012-07-05 07:30,5,617.05,617.3,616.6,617.1,95
20120701|2012-07-05 08:00,5,618.35,619.35,617.75,618.05,38
20120701|2012-07-05 08:30,5,617.75,619,617.55,617.75,9
20120701|2012-07-05 09:00,5,617.5,617.5,616.4,616.7,16
20120701|2012-07-05 09:30,5,617.45,621.2,617.45,620.8,22
20120701|2012-07-05 10:00,5,620.3,622.25,620.3,620.55,33
20120701|2012-07-05 10:30,5,620.05,620.05,619.75,619.75,2
20120701|2012-07-05 11:00,5,618.8,619.95,618.8,619.6,24
20120701|2012-07-05 11:30,5,619.8,620,619.5,620,3
20120701|2012-07-05 12:00,5,620.35,620.35,620.3,620.3,5
20120701|2012-07-05 12:30,5,618.9,618.9,618.9,618.9,4
20120701|2012-07-05 13:30,5,619,619.55,618,618.85,37
20120701|2012-07-06 07:30,6,615.95,619,606,606.05,122
20120701|2012-07-06 08:00,6,606.85,609.4,606.85,608.45,41
20120701|2012-07-06 08:30,6,607.9,608.55,607.9,608.55,3
20120701|2012-07-06 09:30,6,608.7,608.7,607.9,608.5,11
20120701|2012-07-06 10:30,6,607.15,607.2,607.15,607.2,3
20120701|2012-07-06 11:30,6,607.3,607.3,607.3,607.3,1
20120701|2012-07-06 12:00,6,608.75,608.75,608.75,608.75,2
20120701|2012-07-06 12:30,6,606.2,606.2,605.45,605.5,24
20120701|2012-07-06 13:00,6,605.75,605.75,604.75,604.8,8
20120701|2012-07-06 13:30,6,604.85,604.95,603.6,604.2,101
20120701|2012-07-06 14:30,6,604.75,604.75,604.75,604.75,1
20120701|2012-07-06 15:00,6,605.65,605.65,605.65,605.65,1
20120701|2012-07-09 07:30,9,611,611.2,609.9,610.7,49
20120701|2012-07-09 08:00,9,610.75,610.95,608.7,609.8,27
20120701|2012-07-09 08:30,9,609.75,609.75,609.65,609.7,3
20120701|2012-07-09 09:00,9,610.6,611.95,610.6,611.95,6
20120701|2012-07-09 09:30,9,613.2,614.5,613.1,613.5,13
20120701|2012-07-09 10:00,9,613.1,613.25,613,613.2,17
20120701|2012-07-09 10:30,9,613.4,613.4,613.4,613.4,5
20120701|2012-07-09 11:00,9,614.65,615.1,614.65,615.1,8
20120701|2012-07-09 11:30,9,614.7,615.2,614.7,615.15,15
20120701|2012-07-09 12:00,9,615.6,616,615.6,616,2
20120701|2012-07-09 12:30,9,616.4,616.4,616.4,616.4,1
20120701|2012-07-09 13:00,9,618.45,618.45,618.45,618.45,7
20120701|2012-07-09 13:30,9,615.75,617.3,615.5,617.3,18
20120701|2012-07-10 07:30,10,612.15,613.7,612.15,613.7,7
20120701|2012-07-10 08:00,10,613.85,613.85,612.15,613.55,7
20120701|2012-07-10 08:30,10,613.85,613.85,612.25,612.25,20
20120701|2012-07-10 09:00,10,610.5,610.5,610.15,610.2,5
20120701|2012-07-10 10:00,10,610.65,610.65,610.55,610.6,8
20120701|2012-07-10 13:00,10,606.3,606.3,606.05,606.1,4
20120701|2012-07-10 13:30,10,606,606.5,604.8,605.95,67
20120701|2012-07-10 14:00,10,605.25,605.25,605.25,605.25,6
20120701|2012-07-11 07:30,11,612.25,612.25,612.25,612.25,2
20120701|2012-07-11 08:00,11,613.25,614.6,612.8,613.25,13
20120701|2012-07-11 08:30,11,613.3,613.3,613.15,613.15,4
20120701|2012-07-11 09:00,11,615.5,615.5,615.2,615.2,2
20120701|2012-07-11 09:30,11,614.65,614.7,611.15,611.15,14
20120701|2012-07-11 10:00,11,612,612,611.55,611.55,3
20120701|2012-07-11 10:30,11,612.75,612.75,611,611,4
20120701|2012-07-11 11:00,11,613.7,614.4,613.7,614.15,10
20120701|2012-07-11 11:30,11,615.6,615.6,614.65,614.65,6
20120701|2012-07-11 12:30,11,611.7,611.7,611.7,611.7,4
20120701|2012-07-11 13:30,11,611.25,613,611.25,612.95,12
20120701|2012-07-12 07:00,12,608.75,608.75,608.75,608.75,1
20120701|2012-07-12 12:00,12,614.15,614.5,614.15,614.3,7
20120701|2012-07-12 12:30,12,616.75,617.15,616.75,617.15,2
20120701|2012-07-12 13:30,12,616.5,617,616.1,616.3,19
20120701|2012-07-13 07:30,13,622.15,622.2,622.15,622.2,4
20120701|2012-07-13 08:00,13,622.15,622.15,619.2,619.2,7
20120701|2012-07-13 08:30,13,620.05,622.6,620.05,622.6,20
20120701|2012-07-13 09:00,13,622.9,623.45,622.9,623.25,33
20120701|2012-07-13 09:30,13,623.25,624,623.25,624,10
20120701|2012-07-13 10:00,13,621.85,621.85,621.85,621.85,1
20120701|2012-07-13 10:30,13,621.4,621.4,621.4,621.4,2
20120701|2012-07-13 12:00,13,624.7,624.7,624.5,624.5,6
20120701|2012-07-13 12:30,13,624.5,624.5,624.5,624.5,1
20120701|2012-07-16 10:00,16,625.9,625.9,625.9,625.9,9
20120701|2012-07-16 12:00,16,629.05,629.2,628.95,629.1,8
20120701|2012-07-16 12:30,16,629.5,629.5,629.5,629.5,1
20120701|2012-07-17 09:00,17,633.65,633.65,633.65,633.65,1
20120801|2012-06-22 09:00,22,564,564,564,564,1
20120801|2012-06-25 09:00,25,563.95,563.95,563.45,563.45,50
20120801|2012-06-25 09:30,25,562.7,562.7,562.7,562.7,10
20120801|2012-06-26 09:00,26,571.5,571.5,571.5,571.5,30
20120801|2012-06-26 13:00,26,571.5,571.5,571.5,571.5,54
20120801|2012-06-29 09:30,29,588.2,588.2,588.2,588.2,1
20120801|2012-07-02 11:00,2,591.3,591.3,591.3,591.3,10
20120801|2012-07-06 08:30,6,607.55,607.55,607.55,607.55,1
20120801|2012-07-06 10:00,6,605.55,605.55,605.55,605.55,7
20120801|2012-07-06 12:30,6,606.6,606.6,606.6,606.6,10
20120801|2012-07-09 07:30,9,609.7,609.7,609.7,609.7,1
20120801|2012-07-09 08:00,9,609.3,609.3,608.6,608.6,5
20120801|2012-07-09 09:00,9,609.3,609.3,609.3,609.3,1
20120801|2012-07-09 10:00,9,612,612,611.2,611.2,2
20120801|2012-07-09 11:00,9,614,614,612.4,612.4,29
20120801|2012-07-09 13:00,9,616,616.5,615.6,615.6,4
20120801|2012-07-10 07:30,10,612.2,612.2,612.2,612.2,2
20120801|2012-07-10 08:00,10,611.65,611.65,611.65,611.65,2
20120801|2012-07-10 08:30,10,612.75,612.75,612.75,612.75,1
20120801|2012-07-10 13:00,10,607.3,607.3,607.3,607.3,2
20120801|2012-07-10 14:00,10,604,604,604,604,1
20120801|2012-07-11 08:00,11,612.75,612.75,611.05,611.05,2
20120801|2012-07-11 08:30,11,611.45,611.85,611.45,611.85,2
20120801|2012-07-11 09:30,11,612,612,612,612,1
20120801|2012-07-11 10:00,11,609.75,609.85,609.75,609.85,3
20120801|2012-07-11 13:30,11,610,611.5,610,611.5,6
20120801|2012-07-12 08:00,12,609.2,609.2,606.35,606.35,12
20120801|2012-07-12 11:00,12,610.1,610.1,610.1,610.1,2
20120801|2012-07-12 12:00,12,612.2,612.4,612.2,612.4,3
20120801|2012-07-12 12:30,12,615,615,615,615,1
20120801|2012-07-12 13:00,12,615,616,615,616,3
20120801|2012-07-12 13:30,12,614.75,615,614.75,615,8
20120801|2012-07-13 07:30,13,620.3,620.3,620.3,620.3,3
20120801|2012-07-13 08:00,13,620.45,620.7,617.8,618.05,12
20120801|2012-07-13 08:30,13,618.2,621.2,618.2,620.9,16
20120801|2012-07-13 09:00,13,621.25,621.25,621.25,621.25,4
20120801|2012-07-13 09:30,13,621.25,621.25,620.95,620.95,2
20120801|2012-07-13 10:00,13,620.15,620.15,620.1,620.15,9
20120801|2012-07-13 10:30,13,620.3,620.3,619.7,620.2,28
20120801|2012-07-13 11:30,13,622.25,622.25,621.9,621.9,2
20120801|2012-07-13 12:00,13,623,623,622.7,622.7,29
20120801|2012-07-13 12:30,13,622.5,623,622,623,9
20120801|2012-07-13 13:00,13,622.2,622.2,622.15,622.15,50
20120801|2012-07-13 13:30,13,622.3,622.3,622.2,622.2,2
20120801|2012-07-16 07:30,16,623.15,623.75,623.15,623.75,6
20120801|2012-07-16 08:00,16,624.45,625.85,624.45,625.8,24
20120801|2012-07-16 08:30,16,626.7,626.7,626.3,626.3,2
20120801|2012-07-16 09:00,16,624.25,624.25,624.25,624.25,1
20120801|2012-07-16 10:00,16,625.25,625.25,625.25,625.25,9
20120801|2012-07-16 10:30,16,626.4,626.4,626.4,626.4,1
20120801|2012-07-16 12:00,16,626.85,626.85,626.85,626.85,16
20120801|2012-07-17 07:00,17,633.7,633.7,633.1,633.1,82
20120801|2012-07-17 07:30,17,634.45,634.7,634.45,634.7,24
20120801|2012-07-17 08:00,17,634.7,635,634.2,634.2,61
20120801|2012-07-17 08:30,17,634.35,634.35,633.15,633.6,12
20120801|2012-07-17 09:00,17,633.1,633.1,630.95,631.9,69
20120801|2012-07-17 09:30,17,630.5,630.5,626.8,628.9,131
20120801|2012-07-17 10:00,17,630.1,630.8,629.85,629.85,9
20120801|2012-07-17 10:30,17,631.1,631.35,630.5,631.25,14
20120801|2012-07-17 11:00,17,631.45,632.5,631.45,632.45,12
20120801|2012-07-17 11:30,17,633.55,633.65,632.8,632.8,3
20120801|2012-07-17 12:00,17,633.5,633.5,633.5,633.5,2
20120801|2012-07-17 12:30,17,634.5,634.5,634.5,634.5,6
20120801|2012-07-17 13:00,17,631.65,631.65,631.65,631.65,1
20120801|2012-07-18 07:30,18,631.2,631.2,631,631,16
20120801|2012-07-18 08:00,18,630.55,633.05,630.55,633.05,3
20120801|2012-07-18 08:30,18,634.1,634.1,633.8,634.1,6
20120801|2012-07-18 09:00,18,634.35,634.9,634.35,634.9,5
20120801|2012-07-18 09:30,18,634.25,638,634.25,638,6
20120801|2012-07-18 13:30,18,638.9,640,638.9,639.4,11
20120801|2012-07-19 06:30,19,648.5,648.5,648.5,648.5,2
20120801|2012-07-19 07:00,19,648.6,648.6,648.6,648.6,3
20120801|2012-07-19 07:30,19,648.25,648.95,647.2,647.2,53
20120801|2012-07-19 08:00,19,647.4,649.45,647,648.9,47
20120801|2012-07-19 08:30,19,650.8,650.8,650.8,650.8,1
20120801|2012-07-19 09:00,19,650.15,650.15,650.15,650.15,1
20120801|2012-07-19 09:30,19,649.85,650.25,649.15,650.2,32
20120801|2012-07-19 10:00,19,649.75,650.95,649.75,650.85,8
20120801|2012-07-19 10:30,19,652.4,652.45,652.4,652.45,4
20120801|2012-07-19 11:00,19,654.65,654.65,654.65,654.65,1
20120801|2012-07-19 11:30,19,653.65,653.65,653.65,653.65,1
20120801|2012-07-19 12:00,19,655.15,655.15,655.15,655.15,11
20120801|2012-07-19 13:00,19,653.6,653.6,653.6,653.6,1
20120801|2012-07-19 13:30,19,655.3,655.35,655,655,5
20120801|2012-07-19 14:00,19,655.7,655.7,655.7,655.7,3
20120801|2012-07-19 14:30,19,655.2,655.5,654.85,655.5,17
20120801|2012-07-19 15:00,19,655.5,655.5,655.5,655.5,2
20120801|2012-07-20 07:00,20,648.15,648.15,648.15,648.15,2
20120801|2012-07-20 07:30,20,647.5,648.85,647.5,648,76
20120801|2012-07-20 08:00,20,649.85,650.65,649.7,649.7,50
20120801|2012-07-20 08:30,20,649.55,649.95,648.35,648.35,28
20120801|2012-07-20 09:00,20,648.85,649.4,648.85,649.35,4
20120801|2012-07-20 09:30,20,649.7,650.2,649.3,650.2,10
20120801|2012-07-20 10:00,20,650.35,650.35,649.8,649.8,6
20120801|2012-07-20 10:30,20,649.5,649.5,648.2,648.2,9
20120801|2012-07-20 11:00,20,647.4,647.8,646.9,647.25,42
20120801|2012-07-20 11:30,20,647.25,648.85,647.25,648.85,37
20120801|2012-07-20 12:00,20,648.65,648.65,648.65,648.65,3
20120801|2012-07-20 12:30,20,651.65,651.65,650,650,21
20120801|2012-07-23 07:30,23,631.45,633.35,631.45,632.6,112
20120801|2012-07-23 08:00,23,633.05,633.85,632.55,633.6,39
20120801|2012-07-23 08:30,23,632.8,633.15,632.5,633.15,23
20120801|2012-07-23 09:00,23,632.85,633.1,632.75,632.75,7
20120801|2012-07-23 09:30,23,635.1,637.25,635.05,636.6,28
20120801|2012-07-23 10:00,23,637.1,637.95,636.45,637.05,54
20120801|2012-07-23 10:30,23,637.2,637.2,637.2,637.2,1
20120801|2012-07-23 11:00,23,638.05,638.05,636.85,636.85,4
20120801|2012-07-23 11:30,23,637.9,640.15,637.9,640.15,25
20120801|2012-07-23 12:00,23,638.75,638.85,638.75,638.85,3
20120801|2012-07-23 13:00,23,635.5,635.5,634.8,634.8,6
20120801|2012-07-23 13:30,23,632.35,632.35,632.35,632.35,1
20120801|2012-07-24 07:00,24,630.25,630.25,630.25,630.25,1
20120801|2012-07-24 07:30,24,628,628.45,628,628.45,73
20120801|2012-07-24 08:00,24,628.45,632.8,628.45,632.8,91
20120801|2012-07-24 08:30,24,633.25,633.25,631.95,632.45,8
20120801|2012-07-24 09:00,24,630.7,630.7,630,630,3
20120801|2012-07-24 09:30,24,631,631,630.35,630.95,27
20120801|2012-07-24 10:00,24,629,629,629,629,1
20120801|2012-07-24 10:30,24,630.7,631.3,630.7,631.3,3
20120801|2012-07-24 11:00,24,628.3,628.3,627.25,627.25,18
20120801|2012-07-24 11:30,24,627.8,627.8,627.55,627.7,4
20120801|2012-07-24 12:30,24,628.4,629,628.4,628.8,18
20120801|2012-07-24 13:00,24,632.25,632.25,632.25,632.25,3
20120801|2012-07-24 13:30,24,630.65,630.7,630,630,3
20120801|2012-07-24 14:30,24,631.1,631.3,630.15,630.15,24
20120801|2012-07-25 07:30,25,633.45,633.45,633.45,633.45,3
20120801|2012-07-25 08:00,25,633.35,634.6,633,633.6,28
20120801|2012-07-25 08:30,25,633.25,633.7,633,633,4
20120801|2012-07-25 09:00,25,632.7,632.7,632.4,632.4,2
20120801|2012-07-25 09:30,25,631.5,631.5,625.7,625.7,22
20120801|2012-07-25 10:00,25,627.05,627.05,627,627,4
20120801|2012-07-25 10:30,25,628,628,628,628,1
20120801|2012-07-25 11:00,25,627.7,627.7,627.45,627.45,2
20120801|2012-07-25 11:30,25,629.35,629.35,629.2,629.2,2
20120801|2012-07-25 12:00,25,631,631,631,631,20
20120801|2012-07-25 13:00,25,634.85,635,634.5,635,30
20120801|2012-07-25 13:30,25,634.6,636.15,634.55,635.25,15
20120801|2012-07-25 14:30,25,634.45,634.5,633.75,633.75,117
20120801|2012-07-26 07:30,26,640.65,641.4,640.6,641.4,16
20120801|2012-07-26 08:00,26,641.65,641.65,639.35,639.65,9
20120801|2012-07-26 08:30,26,640.05,640.7,640,640.7,9
20120801|2012-07-26 09:00,26,640,640,639.4,639.4,18
20120801|2012-07-26 09:30,26,638,638.45,638,638.1,18
20120801|2012-07-26 10:30,26,636.3,636.3,636.15,636.15,2
20120801|2012-07-26 11:30,26,636.05,636.05,635.95,635.95,2
20120801|2012-07-26 12:00,26,636.6,636.6,636.6,636.6,1
20120801|2012-07-26 13:00,26,635,635,635,635,1
20120801|2012-07-26 13:30,26,635.7,635.8,635.4,635.5,27
20120801|2012-07-27 07:30,27,637.5,637.9,637.25,637.45,9
20120801|2012-07-27 08:00,27,638.6,639.3,638.4,639.25,19
20120801|2012-07-27 09:00,27,639,641.2,639,641.2,10
20120801|2012-07-27 09:30,27,640.45,642.1,640.45,642.1,27
20120801|2012-07-27 10:00,27,641.1,641.1,641.1,641.1,1
20120801|2012-07-27 10:30,27,640.95,640.95,640.8,640.8,8
20120801|2012-07-27 12:00,27,640.95,642.3,640.95,642.3,2
20120801|2012-07-27 12:30,27,642.6,642.8,642.15,642.6,13
20120801|2012-07-27 13:00,27,640.05,640.5,640.05,640.5,18
20120801|2012-07-27 13:30,27,642.15,642.15,641.75,642,51
20120801|2012-07-30 07:30,30,643.5,644.65,643.15,643.7,69
20120801|2012-07-30 08:00,30,643.65,644.4,643.35,643.75,16
20120801|2012-07-30 08:30,30,644.4,645.35,644.4,645.3,13
20120801|2012-07-30 09:00,30,645,645,645,645,19
20120801|2012-07-30 09:30,30,644.9,644.9,644.05,644.05,4
20120801|2012-07-30 10:30,30,644.6,644.6,644.4,644.4,2
20120801|2012-07-30 11:30,30,644.55,644.65,644.55,644.65,2
20120801|2012-07-30 12:00,30,643.75,643.75,643.75,643.75,7
20120801|2012-07-30 13:00,30,645.25,645.25,645.25,645.25,6
20120801|2012-07-30 13:30,30,645.1,645.1,644.75,644.75,3
20120801|2012-07-30 14:30,30,642.95,642.95,642.95,642.95,1
20120801|2012-07-30 15:00,30,643,643,643,643,1
20120801|2012-07-31 08:00,31,645.15,645.15,642.35,643,8
20120801|2012-07-31 08:30,31,643.5,643.5,643.5,643.5,5
20120801|2012-07-31 09:00,31,638.95,638.95,638.95,638.95,21
20120801|2012-07-31 10:00,31,639.3,639.3,638.65,638.65,32
20120801|2012-07-31 11:30,31,635.3,635.85,635.3,635.7,7
20120801|2012-07-31 12:00,31,634.7,634.7,634.7,634.7,24
20120801|2012-07-31 12:30,31,635.05,635.05,635.05,635.05,20
20120801|2012-07-31 13:30,31,636,636,633.95,633.95,24
20120801|2012-07-31 14:30,31,633.4,633.4,633,633.2,39
20120801|2012-08-01 07:30,1,635.3,636,635.3,635.85,77
20120801|2012-08-01 08:00,1,635.9,636.65,635.4,636.25,31
20120801|2012-08-01 08:30,1,635.5,635.9,635.5,635.9,5
20120801|2012-08-01 09:00,1,636,636.45,636,636,31
20120801|2012-08-01 09:30,1,637.9,638.25,636.8,636.9,13
20120801|2012-08-01 10:30,1,637,637,636,636.05,5
20120801|2012-08-01 11:00,1,635.5,635.65,635.5,635.65,2
20120801|2012-08-01 11:30,1,638.15,638.2,637.95,638.2,3
20120801|2012-08-01 12:30,1,636.45,636.45,636.45,636.45,2
20120801|2012-08-01 13:00,1,635.3,637.4,635.3,635.9,130
20120801|2012-08-01 13:30,1,636,636,635,635,141
20120801|2012-08-01 14:00,1,636.35,636.35,636.35,636.35,2
20120801|2012-08-01 14:30,1,636.8,636.8,636.65,636.65,4
20120801|2012-08-01 15:00,1,636.7,636.7,636.7,636.7,2
20120801|2012-08-02 07:00,2,639.5,639.75,639.5,639.75,21
20120801|2012-08-02 07:30,2,632.05,632.05,632.05,632.05,1
20120801|2012-08-02 08:00,2,632.15,633.35,629.9,629.9,33
20120801|2012-08-02 08:30,2,629.9,632,628.9,632,45
20120801|2012-08-02 09:00,2,631.5,633.1,630.5,632.65,17
20120801|2012-08-02 09:30,2,633.1,634.15,631.3,634.15,23
20120801|2012-08-02 10:00,2,632.6,632.65,631.5,632.6,23
20120801|2012-08-02 10:30,2,633.45,633.45,633.25,633.25,2
20120801|2012-08-02 11:00,2,633.35,633.35,632.7,632.7,2
20120801|2012-08-02 11:30,2,631.85,634,631.85,634,6
20120801|2012-08-02 12:30,2,633.2,633.2,633.2,633.2,22
20120801|2012-08-02 13:30,2,631.6,631.6,630,630,20
20120801|2012-08-02 14:30,2,630.05,630.05,630.05,630.05,1
20120801|2012-08-02 15:00,2,630,630,630,630,1
20120801|2012-08-03 08:00,3,635,641.65,635,640.9,74
20120801|2012-08-03 08:30,3,640.9,643.5,640.9,643.35,33
20120801|2012-08-03 09:00,3,645.45,645.8,644.8,645.3,47
20120801|2012-08-03 09:30,3,645.55,645.55,644.75,645.2,87
20120801|2012-08-03 10:00,3,645.4,648.2,645.35,648.2,22
20120801|2012-08-03 10:30,3,648.1,649.7,648.1,649.3,9
20120801|2012-08-03 11:00,3,647.7,648.2,647.35,647.35,8
20120801|2012-08-03 11:30,3,646,648.65,646,648.45,10
20120801|2012-08-03 12:30,3,647.45,647.45,647.45,647.45,10
20120801|2012-08-03 13:00,3,647,647,647,647,2
20120801|2012-08-03 13:30,3,647.65,647.65,647.15,647.15,9
20120801|2012-08-06 07:30,6,645.05,645.05,645,645.05,87
20120801|2012-08-06 08:00,6,643.9,644.5,643.4,644.25,24
20120801|2012-08-06 08:30,6,643.65,644.05,643.65,644.05,3
20120801|2012-08-06 09:00,6,645,645,643.95,645,18
20120801|2012-08-06 09:30,6,648.05,648.65,647.7,647.7,6
20120801|2012-08-06 10:00,6,647.55,647.55,647.55,647.55,1
20120801|2012-08-06 10:30,6,648.9,649.15,648.9,649.15,2
20120801|2012-08-06 11:00,6,648.35,649.65,648.35,649.2,4
20120801|2012-08-06 11:30,6,649.7,649.7,649.6,649.6,3
20120801|2012-08-06 13:00,6,650.05,650.1,650.05,650.1,2
20120801|2012-08-06 13:30,6,651,651,650.75,651,6
20120801|2012-08-06 23:30,7,651.9,651.9,651.9,651.9,2
20120801|2012-08-07 00:00,7,651.9,651.9,651.9,651.9,1
20120801|2012-08-07 07:30,7,654.1,654.1,653.8,653.8,3
20120801|2012-08-07 08:00,7,653.2,654.75,653.2,654.45,8
20120801|2012-08-07 08:30,7,653.75,654,653.75,654,4
20120801|2012-08-07 09:00,7,654.6,654.6,654.6,654.6,2
20120801|2012-08-07 09:30,7,655.4,655.65,655.1,655.1,10
20120801|2012-08-07 10:00,7,656.8,656.8,656.6,656.6,5
20120801|2012-08-07 10:30,7,657.2,658.55,656.95,658,26
20120801|2012-08-07 11:30,7,658.65,659.1,657.75,657.75,10
20120801|2012-08-07 12:00,7,659.85,659.9,659.7,659.7,3
20120801|2012-08-07 12:30,7,659.5,659.5,659.5,659.5,1
20120801|2012-08-07 13:00,7,659.15,659.15,659.15,659.15,1
20120801|2012-08-07 13:30,7,657.9,658.3,657.9,657.95,17
20120801|2012-08-07 21:00,8,660,660,660,660,1
20120801|2012-08-08 07:30,8,656.65,657.2,656.65,657.2,4
20120801|2012-08-08 08:00,8,657.15,659.3,657.15,658.5,44
20120801|2012-08-08 08:30,8,659.1,660.45,659.1,659.85,6
20120801|2012-08-08 09:00,8,659.5,660.35,659.5,660.35,7
20120801|2012-08-08 09:30,8,661,661,658.8,660.15,12
20120801|2012-08-08 10:00,8,661.25,661.25,660.4,660.4,5
20120801|2012-08-08 10:30,8,661.1,661.45,660.9,661.2,6
20120801|2012-08-08 11:00,8,660.7,660.95,660.7,660.95,9
20120801|2012-08-08 11:30,8,660.75,661,660,660.65,9
20120801|2012-08-08 12:00,8,660.95,660.95,660.9,660.9,10
20120801|2012-08-08 13:00,8,657.55,658.4,657.55,658.4,5
20120801|2012-08-08 13:30,8,658.55,659,658.55,659,22
20120801|2012-08-09 07:30,9,660.5,661,660.5,661,5
20120801|2012-08-09 08:00,9,661.5,661.5,661,661,11
20120801|2012-08-09 08:30,9,661.15,661.15,661.15,661.15,1
20120801|2012-08-09 09:30,9,663,663,662.8,662.8,29
20120801|2012-08-09 10:00,9,663.5,663.5,663.5,663.5,1
20120801|2012-08-09 10:30,9,663.65,663.65,662,662,3
20120801|2012-08-09 11:00,9,662.35,662.95,662.3,662.95,4
20120801|2012-08-09 13:00,9,662.15,662.15,662.15,662.15,1
20120801|2012-08-09 13:30,9,662.6,662.85,662.6,662.85,3
20120801|2012-08-10 03:00,10,661.5,661.5,661.5,661.5,1
20120801|2012-08-10 07:00,10,656.35,656.35,656.35,656.35,1
20120801|2012-08-10 07:30,10,654.35,655.95,654.35,655.95,22
20120801|2012-08-10 08:00,10,657.15,657.25,656.1,656.25,15
20120801|2012-08-10 08:30,10,656.65,656.65,656.65,656.65,2
20120801|2012-08-10 09:00,10,656.15,657.1,656.15,657.1,3
20120801|2012-08-10 09:30,10,658.15,658.15,657.7,657.7,2
20120801|2012-08-10 10:00,10,657.25,658.1,657.25,658.05,15
20120801|2012-08-10 10:30,10,657.8,657.8,657.8,657.8,2
20120801|2012-08-10 11:00,10,657.4,657.4,657.25,657.25,2
20120801|2012-08-10 11:30,10,658.2,658.2,658,658,2
20120801|2012-08-10 12:00,10,657.85,657.85,657.85,657.85,1
20120801|2012-08-10 12:30,10,656,656,656,656,20
20120801|2012-08-10 13:30,10,658,658,658,658,1
20120801|2012-08-13 08:00,13,660.5,660.6,658.3,658.55,8
20120801|2012-08-13 08:30,13,658.55,658.6,658.55,658.6,2
20120801|2012-08-13 09:00,13,657,657,657,657,1
20120801|2012-08-13 10:30,13,654.85,655,654.85,655,5
20120801|2012-08-14 08:30,14,656.65,656.65,656.65,656.65,2
20120801|2012-08-14 12:30,14,655.55,655.55,655.55,655.55,10
20120801|2012-08-15 12:30,15,662.65,662.65,662.65,662.65,2
20120901|2012-07-26 09:00,26,638.9,638.9,638.9,638.9,4
20120901|2012-07-27 12:00,27,639.4,639.4,639.4,639.4,1
20120901|2012-07-31 13:30,31,633.6,633.6,633.5,633.5,13
20120901|2012-08-01 09:00,1,634.05,634.9,634.05,634.9,4
20120901|2012-08-01 10:00,1,635.9,635.9,634.2,634.2,16
20120901|2012-08-01 10:30,1,634.6,634.6,634.6,634.6,14
20120901|2012-08-01 11:00,1,634,634,634,634,2
20120901|2012-08-02 10:00,2,629.25,629.25,629.25,629.25,2
20120901|2012-08-02 11:30,2,630.95,631,630.95,630.95,3
20120901|2012-08-02 13:30,2,628,628.5,627.75,628.5,12
20120901|2012-08-03 08:00,3,635.75,635.8,635.75,635.8,2
20120901|2012-08-03 08:30,3,639.3,639.3,639.3,639.3,1
20120901|2012-08-03 09:00,3,643.35,643.35,643.35,643.35,1
20120901|2012-08-03 11:00,3,645.35,645.35,645,645,8
20120901|2012-08-03 13:00,3,644.8,644.95,644.8,644.8,4
20120901|2012-08-06 09:00,6,642.85,642.85,642.85,642.85,2
20120901|2012-08-06 09:30,6,647.55,647.55,647.55,647.55,2
20120901|2012-08-06 10:30,6,647.25,647.25,647.25,647.25,1
20120901|2012-08-06 13:30,6,649.65,649.65,648.5,648.5,39
20120901|2012-08-07 08:00,7,652.75,652.75,652.75,652.75,1
20120901|2012-08-07 09:30,7,653.8,653.8,653.3,653.35,4
20120901|2012-08-07 10:30,7,655.25,657.05,655.25,655.75,17
20120901|2012-08-07 11:30,7,656.65,656.65,656.65,656.65,1
20120901|2012-08-07 13:30,7,656.65,656.65,656.1,656.2,5
20120901|2012-08-07 21:00,8,656,656,656,656,1
20120901|2012-08-08 06:30,8,655.45,655.45,655.45,655.45,1
20120901|2012-08-08 07:30,8,655.1,655.1,655.05,655.05,4
20120901|2012-08-08 08:00,8,655.9,657.55,655.55,656.9,27
20120901|2012-08-08 08:30,8,657.2,658.9,657.05,658.15,10
20120901|2012-08-08 09:00,8,658.35,658.35,657.9,657.9,2
20120901|2012-08-08 09:30,8,659.3,659.3,658.7,658.8,3
20120901|2012-08-08 10:00,8,659,659.45,658.8,658.8,5
20120901|2012-08-08 10:30,8,660.2,660.2,659.6,659.6,4
20120901|2012-08-08 11:00,8,659.45,659.45,659.2,659.2,5
20120901|2012-08-08 11:30,8,659.6,659.6,659.1,659.25,7
20120901|2012-08-08 12:30,8,657,657,657,657,4
20120901|2012-08-09 07:30,9,660,660,660,660,1
20120901|2012-08-09 08:00,9,660.85,661.15,658.7,659.35,10
20120901|2012-08-09 08:30,9,659.55,660,659.35,659.9,36
20120901|2012-08-09 09:00,9,659.9,661.45,659.8,661.45,27
20120901|2012-08-09 09:30,9,662.95,663.3,662.95,663.3,32
20120901|2012-08-09 10:00,9,662.5,662.7,662,662,70
20120901|2012-08-09 10:30,9,662.5,663.05,660.5,660.5,63
20120901|2012-08-09 11:30,9,663,663,662.65,662.65,2
20120901|2012-08-09 13:30,9,661.5,661.75,661.35,661.35,7
20120901|2012-08-09 14:00,9,660,660,660,660,3
20120901|2012-08-10 07:30,10,654,654.05,654,654,10
20120901|2012-08-10 08:00,10,656.3,656.7,655,655.3,12
20120901|2012-08-10 08:30,10,655.35,655.35,654.95,654.95,6
20120901|2012-08-10 09:00,10,655.3,657.3,655.3,656.9,5
20120901|2012-08-10 09:30,10,656.7,657.5,656.7,657.25,20
20120901|2012-08-10 10:00,10,656.85,656.85,656.85,656.85,1
20120901|2012-08-10 10:30,10,656.95,656.95,656.6,656.6,2
20120901|2012-08-10 11:00,10,656.6,656.6,656.6,656.6,2
20120901|2012-08-10 11:30,10,657.3,657.3,656.85,656.85,2
20120901|2012-08-10 12:30,10,655,655,655,655,1
20120901|2012-08-13 07:30,13,659,659,658,658.7,14
20120901|2012-08-13 08:00,13,659.45,660.05,657.65,657.9,15
20120901|2012-08-13 08:30,13,657.45,658.2,657.45,657.7,5
20120901|2012-08-13 09:00,13,655.45,655.45,655.45,655.45,1
20120901|2012-08-13 09:30,13,653.25,653.25,653.25,653.25,2
20120901|2012-08-13 10:00,13,653.15,653.15,652.95,652.95,5
20120901|2012-08-13 10:30,13,653.75,654.8,653.75,654.65,3
20120901|2012-08-13 11:00,13,654.35,654.35,654.35,654.35,6
20120901|2012-08-13 11:30,13,655.65,658.8,655.65,658.6,5
20120901|2012-08-13 12:00,13,657.25,657.25,657.25,657.25,15
20120901|2012-08-13 12:30,13,655.6,655.6,655.6,655.6,6
20120901|2012-08-13 13:00,13,654.2,654.2,654.2,654.2,3
20120901|2012-08-13 13:30,13,655.15,655.15,655.15,655.15,1
20120901|2012-08-13 14:30,13,653.1,653.1,653.1,653.1,5
20120901|2012-08-14 07:30,14,656.4,656.4,656.4,656.4,1
20120901|2012-08-14 08:00,14,656.2,657.8,656,657.05,23
20120901|2012-08-14 08:30,14,657.2,657.7,656.3,657,7
20120901|2012-08-14 09:00,14,655.8,655.8,655.8,655.8,1
20120901|2012-08-14 09:30,14,654.7,655.55,654.3,655.4,9
20120901|2012-08-14 10:00,14,655.55,655.55,654.55,654.55,3
20120901|2012-08-14 10:30,14,655.75,655.75,655.75,655.75,1
20120901|2012-08-14 11:00,14,655.85,655.85,655.2,655.2,3
20120901|2012-08-14 11:30,14,655.65,656,655.35,655.7,4
20120901|2012-08-14 12:30,14,655.45,655.6,655.45,655.6,3
20120901|2012-08-14 13:30,14,656.1,656.1,656,656,4
20120901|2012-08-15 07:30,15,654.75,655.8,654.75,655.45,13
20120901|2012-08-15 08:00,15,656.45,656.8,655.4,655.5,44
20120901|2012-08-15 08:30,15,655.85,657.15,655.85,656.7,26
20120901|2012-08-15 09:00,15,656.05,656.45,655.55,655.55,18
20120901|2012-08-15 09:30,15,658.5,659.6,658.1,659.5,12
20120901|2012-08-15 10:00,15,659.8,659.8,659.65,659.65,2
20120901|2012-08-15 10:30,15,659.05,659.95,658.95,659.9,6
20120901|2012-08-15 11:00,15,659.3,659.35,659.3,659.35,3
20120901|2012-08-15 11:30,15,659.5,661.5,659.35,661.3,7
20120901|2012-08-15 12:30,15,663.9,664.4,663.75,664,4
20120901|2012-08-15 13:00,15,663,663,662.15,662.4,4
20120901|2012-08-15 13:30,15,662.75,663,662,663,10
20120901|2012-08-16 07:30,16,665,665.45,664.3,665.45,9
20120901|2012-08-16 08:00,16,665.35,665.35,663.8,664.05,73
20120901|2012-08-16 08:30,16,664.15,664.3,661.9,662.65,33
20120901|2012-08-16 09:00,16,662.55,664.75,661.95,664.75,10
20120901|2012-08-16 09:30,16,665.45,665.45,664.65,664.8,17
20120901|2012-08-16 10:00,16,664.55,665.45,664.45,665.45,4
20120901|2012-08-16 10:30,16,665.45,666.2,664.7,666.15,76
20120901|2012-08-16 11:00,16,666.9,667.15,666.85,667,6
20120901|2012-08-16 11:30,16,666.7,667.05,666.5,666.95,6
20120901|2012-08-16 12:00,16,667.1,667.1,667.1,667.1,1
20120901|2012-08-16 12:30,16,667.4,667.5,667.4,667.5,2
20120901|2012-08-16 13:30,16,668.5,668.65,668.5,668.65,4
20120901|2012-08-17 08:00,17,667.45,668.25,666.8,667.9,74
20120901|2012-08-17 08:30,17,668.45,668.45,666.1,666.85,25
20120901|2012-08-17 09:00,17,666.85,667.75,666.05,667.55,26
20120901|2012-08-17 09:30,17,664.9,666.35,664.3,665.6,45
20120901|2012-08-17 10:00,17,667.1,667.65,666.95,667.45,8
20120901|2012-08-17 10:30,17,668.4,668.4,667.25,667.75,11
20120901|2012-08-17 11:00,17,667.25,667.35,666.9,667.15,12
20120901|2012-08-17 11:30,17,667.3,667.3,666.35,666.9,23
20120901|2012-08-17 12:30,17,669.1,669.1,669.1,669.1,1
20120901|2012-08-17 13:00,17,669.1,669.1,668.3,668.3,12
20120901|2012-08-17 14:00,17,667.15,667.15,667.15,667.15,4
20120901|2012-08-17 14:30,17,668.35,668.35,668.35,668.35,4
20120901|2012-08-20 07:30,20,668.65,668.65,668.65,668.65,1
20120901|2012-08-20 08:00,20,668.25,669.15,667.8,668.55,100
20120901|2012-08-20 08:30,20,668.55,668.8,665.6,665.8,28
20120901|2012-08-20 09:00,20,666.6,666.6,664.15,664.5,20
20120901|2012-08-20 09:30,20,665,667.4,665,667.4,28
20120901|2012-08-20 10:00,20,667.5,669.4,667.4,669.4,17
20120901|2012-08-20 10:30,20,669.15,670,668.9,669.2,23
20120901|2012-08-20 11:00,20,669.45,669.6,668.75,669,22
20120901|2012-08-20 11:30,20,668.4,668.5,667.75,668.5,10
20120901|2012-08-20 13:30,20,669.85,669.85,669,669,11
20120901|2012-08-20 14:30,20,669.55,669.55,669.55,669.55,3
20120901|2012-08-21 07:00,21,674.5,674.5,674,674,3
20120901|2012-08-21 07:30,21,675.5,675.5,675.5,675.5,2
20120901|2012-08-21 08:00,21,676.3,677.65,675.95,676.8,74
20120901|2012-08-21 08:30,21,677.55,677.55,677.15,677.15,8
20120901|2012-08-21 09:00,21,678.75,678.75,678.35,678.45,17
20120901|2012-08-21 09:30,21,677.8,678.05,677.6,678.05,5
20120901|2012-08-21 10:00,21,678.2,678.45,677.6,677.6,23
20120901|2012-08-21 10:30,21,678,678,678,678,1
20120901|2012-08-21 11:00,21,676.75,677.25,676.65,677.25,3
20120901|2012-08-21 11:30,21,677.45,677.45,676.7,676.7,5
20120901|2012-08-21 13:30,21,675.65,675.65,675.65,675.65,2
20120901|2012-08-22 07:30,22,673,673,673,673,2
20120901|2012-08-22 08:00,22,673.2,674.3,673.15,674.05,35
20120901|2012-08-22 08:30,22,674.35,675.6,674.1,675.35,5
20120901|2012-08-22 09:00,22,675,675,674.8,674.8,2
20120901|2012-08-22 09:30,22,676.15,676.15,675,675,6
20120901|2012-08-22 10:00,22,676.65,676.65,676,676,4
20120901|2012-08-22 10:30,22,676.1,677.15,676.1,676.85,12
20120901|2012-08-22 11:00,22,677.3,677.7,676.1,676.1,6
20120901|2012-08-22 11:30,22,675.75,675.85,675.35,675.45,5
20120901|2012-08-22 12:00,22,674.7,675.15,674.7,675.15,2
20120901|2012-08-22 12:30,22,674.65,674.95,673.1,673.1,10
20120901|2012-08-22 13:00,22,676.2,676.65,675.3,676.65,137
20120901|2012-08-22 13:30,22,676.45,677.75,676.45,677.45,61
20120901|2012-08-23 07:00,23,681,681.7,681,681.7,2
20120901|2012-08-23 07:30,23,680,680,680,680,2
20120901|2012-08-23 08:00,23,679.75,680.95,679.3,680.3,48
20120901|2012-08-23 08:30,23,680.65,680.65,679.85,680,23
20120901|2012-08-23 09:00,23,680.05,680.05,680.05,680.05,1
20120901|2012-08-23 09:30,23,680.6,680.65,679.6,680.45,14
20120901|2012-08-23 10:00,23,679.9,680.45,679.55,680.35,24
20120901|2012-08-23 10:30,23,680,680,679.75,679.75,24
20120901|2012-08-23 11:00,23,679.05,679.05,679.05,679.05,2
20120901|2012-08-23 11:30,23,679,679,675.95,675.95,5
20120901|2012-08-23 12:00,23,671.9,671.9,671.9,671.9,2
20120901|2012-08-23 12:30,23,672.9,672.9,672.9,672.9,1
20120901|2012-08-23 13:30,23,673.45,673.45,673.45,673.45,1
20120901|2012-08-23 15:00,23,672.8,672.8,672.8,672.8,1
20120901|2012-08-24 08:00,24,675.25,676.7,675.25,675.35,6
20120901|2012-08-24 08:30,24,675.25,675.25,674.15,674.2,7
20120901|2012-08-24 09:00,24,673.7,673.7,673.7,673.7,1
20120901|2012-08-24 09:30,24,674.95,674.95,674.3,674.3,3
20120901|2012-08-24 11:00,24,674.5,674.5,674.5,674.5,9
20120901|2012-08-24 13:30,24,669.05,669.05,669.05,669.05,2
20120901|2012-08-27 07:30,27,674.8,674.8,674.8,674.8,2
20120901|2012-08-27 08:00,27,674,674,666.7,666.7,11
20120901|2012-08-27 08:30,27,668.35,668.35,665.05,665.05,24
20120901|2012-08-27 09:00,27,667.2,667.2,667.2,667.2,1
20120901|2012-08-27 09:30,27,667.8,667.8,667,667.8,37
20120901|2012-08-27 10:30,27,665.9,665.9,665.9,665.9,17
20120901|2012-08-27 11:00,27,667.25,667.25,667.25,667.25,2
20120901|2012-08-27 11:30,27,666.85,666.85,666.85,666.85,17
20120901|2012-08-27 12:00,27,667.25,667.5,667.25,667.5,6
20120901|2012-08-27 12:30,27,667.25,667.3,667.25,667.3,21
20120901|2012-08-27 13:00,27,668.15,668.15,668.15,668.15,2
20120901|2012-08-27 13:30,27,667,667.25,666.55,666.55,9
20120901|2012-08-28 07:30,28,667.7,667.7,667.7,667.7,2
20120901|2012-08-28 08:00,28,668.05,669.05,667.5,668.15,17
20120901|2012-08-28 09:00,28,666.65,667.55,666.6,667.3,33
20120901|2012-08-28 09:30,28,667.8,669.1,667.8,669.1,9
20120901|2012-08-28 10:00,28,668.75,668.75,668.75,668.75,2
20120901|2012-08-28 10:30,28,667.25,667.25,667.05,667.05,2
20120901|2012-08-28 11:30,28,668.75,668.75,668.5,668.5,2
20120901|2012-08-28 12:30,28,668.5,668.5,668.5,668.5,2
20120901|2012-08-28 13:00,28,667.9,668,667.9,668,8
20120901|2012-08-29 07:30,29,668.2,668.2,668.2,668.2,1
20120901|2012-08-29 08:00,29,667.95,669.6,667.95,669.6,3
20120901|2012-08-29 08:30,29,666.8,666.8,666.8,666.8,6
20120901|2012-08-29 09:30,29,668.05,668.1,667,667,19
20120901|2012-08-29 10:00,29,665.75,665.75,665.75,665.75,2
20120901|2012-08-29 10:30,29,667.85,667.85,667.85,667.85,1
20120901|2012-08-29 11:00,29,667.9,667.9,667.9,667.9,1
20120901|2012-08-29 13:00,29,667.8,669.1,667.8,669.1,25
20120901|2012-08-29 13:30,29,668.7,668.8,668.35,668.35,10
20120901|2012-08-29 14:00,29,668.35,668.35,668.35,668.35,10
20120901|2012-08-30 08:00,30,670.25,670.65,669.7,669.7,12
20120901|2012-08-30 08:30,30,669.75,669.75,669.75,669.75,1
20120901|2012-08-30 09:00,30,670,670,669.85,669.85,5
20120901|2012-08-30 09:30,30,665,665,665,665,1
20120901|2012-08-30 10:30,30,667.25,667.25,667.1,667.1,2
20120901|2012-08-30 11:30,30,668.85,668.85,668.85,668.85,2
20120901|2012-08-30 12:00,30,668.5,668.5,666.8,666.8,15
20120901|2012-08-30 12:30,30,667.1,667.1,667.1,667.1,4
20120901|2012-08-30 13:30,30,667,667,666.95,666.95,2
20120901|2012-08-30 14:30,30,668.1,668.15,667.9,667.9,7
20120901|2012-08-31 07:30,31,671.7,671.7,670.45,670.45,26
20120901|2012-08-31 08:00,31,672.05,673.85,671.6,673.25,20
20120901|2012-08-31 08:30,31,673.45,673.45,672.2,672.2,34
20120901|2012-08-31 09:00,31,670.45,670.45,670.25,670.25,2
20120901|2012-08-31 09:30,31,671.2,671.2,669.75,671.05,16
20120901|2012-08-31 10:00,31,672.95,672.95,672.95,672.95,2
20120901|2012-08-31 10:30,31,673.45,673.45,672.65,673.15,7
20120901|2012-08-31 11:00,31,673.05,673.05,673.05,673.05,1
20120901|2012-08-31 11:30,31,673.85,673.85,673.85,673.85,1
20120901|2012-08-31 12:00,31,673.9,673.9,673.9,673.9,4
20120901|2012-08-31 12:30,31,674.65,675,674.65,675,4
20120901|2012-08-31 13:00,31,675.1,675.3,675.1,675.3,30
20120901|2012-08-31 13:30,31,675.4,675.7,675.4,675.45,21
20120901|2012-08-31 14:30,31,675.35,675.85,675.35,675.85,25
20120901|2012-08-31 15:00,31,675.85,675.85,675.85,675.85,5
20120901|2012-09-04 05:00,4,676.95,676.95,676.95,676.95,2
20120901|2012-09-04 06:30,4,680.4,680.4,680.4,680.4,1
20120901|2012-09-04 07:00,4,679.8,680.15,679.8,680.15,8
20120901|2012-09-04 07:30,4,678.6,678.6,678.2,678.2,11
20120901|2012-09-04 08:00,4,678.15,679.75,678.1,679.75,14
20120901|2012-09-04 08:30,4,678.8,678.8,678.8,678.8,33
20120901|2012-09-04 09:00,4,676.5,676.5,675.3,675.3,19
20120901|2012-09-04 09:30,4,675.45,675.45,674.4,675.2,26
20120901|2012-09-04 10:30,4,675.75,675.75,675.75,675.75,2
20120901|2012-09-04 11:30,4,673.3,673.3,673.3,673.3,1
20120901|2012-09-04 13:30,4,671.9,672,671.9,672,20
20120901|2012-09-04 14:30,4,672.6,672.6,672.6,672.6,8
20120901|2012-09-04 15:00,4,672.95,672.95,672.95,672.95,2
20120901|2012-09-05 07:00,5,672.15,672.15,671.85,671.85,111
20120901|2012-09-05 07:30,5,671.8,671.8,671.8,671.8,3
20120901|2012-09-05 08:00,5,671.95,672.25,671.65,672.25,7
20120901|2012-09-05 08:30,5,671.5,671.5,668.9,668.9,7
20120901|2012-09-05 09:00,5,668.4,668.4,668.4,668.4,5
20120901|2012-09-05 09:30,5,668.1,668.3,667.75,668,12
20120901|2012-09-05 10:00,5,667.75,667.75,667.75,667.75,1
20120901|2012-09-05 10:30,5,670.7,670.7,670.45,670.45,5
20120901|2012-09-05 11:00,5,670.6,671,670.6,671,3
20120901|2012-09-05 12:30,5,668.5,668.5,668.5,668.5,1
20120901|2012-09-05 13:00,5,668.15,668.8,668.1,668.8,17
20120901|2012-09-05 13:30,5,668.8,669.4,668.8,669.4,3
20120901|2012-09-05 14:30,5,669.55,669.9,669.55,669.9,32
20120901|2012-09-05 15:00,5,670.05,670.05,670.05,670.05,5
20120901|2012-09-06 08:00,6,670.95,672.7,670.95,672.7,6
20120901|2012-09-06 08:30,6,673.75,675,673.75,674.95,4
20120901|2012-09-06 09:00,6,676.25,676.25,676.25,676.25,2
20120901|2012-09-06 10:00,6,676.95,676.95,676.95,676.95,1
20120901|2012-09-06 10:30,6,676.8,677,676.6,677,13
20120901|2012-09-07 07:30,7,671,676.5,670.45,676,9
20120901|2012-09-07 08:00,7,675.65,675.65,673.2,673.6,15
20120901|2012-09-07 08:30,7,671.4,671.4,667.95,668.9,24
20120901|2012-09-07 09:30,7,673,673.35,673,673.35,10
20120901|2012-09-07 10:00,7,674,674,674,674,13
20120901|2012-09-07 11:30,7,677.45,677.45,677.45,677.45,2
20120901|2012-09-07 13:30,7,677.5,677.6,677.5,677.6,3
20120901|2012-09-07 14:30,7,676.3,676.3,676.3,676.3,17
20120901|2012-09-07 15:00,7,676.05,676.05,676.05,676.05,2
20120901|2012-09-10 07:30,10,678,678,678,678,1
20120901|2012-09-10 08:00,10,677.4,677.65,675.15,676.15,35
20120901|2012-09-10 08:30,10,675.6,676.5,675.5,676.4,14
20120901|2012-09-10 09:00,10,676.1,676.4,675.7,676.2,4
20120901|2012-09-10 09:30,10,677.65,678.7,677.65,678.7,64
20120901|2012-09-10 10:00,10,678.75,679.6,678.75,679.05,122
20120901|2012-09-10 10:30,10,678.15,678.15,677.3,677.9,23
20120901|2012-09-10 11:00,10,678.1,678.1,676.85,676.85,8
20120901|2012-09-10 11:30,10,677.3,677.3,676.6,676.65,10
20120901|2012-09-10 12:00,10,676.7,676.7,676.7,676.7,1
20120901|2012-09-10 13:30,10,678.5,678.5,678.25,678.25,9
20120901|2012-09-10 14:00,10,677.7,677.7,677.7,677.7,5
20120901|2012-09-11 08:00,11,680.5,680.5,680.5,680.5,2
20120901|2012-09-11 08:30,11,680.65,680.65,680.65,680.65,7
20120901|2012-09-11 09:00,11,680.7,680.7,680.7,680.7,8
20120901|2012-09-11 10:00,11,680,680,679,679,6
20120901|2012-09-11 10:30,11,681,681,681,681,1
20120901|2012-09-11 11:00,11,680.15,680.15,680.15,680.15,1
20120901|2012-09-11 11:30,11,679.9,680.2,679.85,680,4
20120901|2012-09-11 13:00,11,680.9,681.35,680.9,681.3,5
20120901|2012-09-11 13:30,11,680.8,680.8,680.25,680.25,26
20120901|2012-09-12 07:30,12,681.65,682,681.65,682,4
20120901|2012-09-12 08:00,12,682.7,682.7,681.4,681.4,3
20120901|2012-09-12 08:30,12,682.7,682.7,682.7,682.7,3
20120901|2012-09-12 09:00,12,683.05,683.6,682.65,682.65,19
20120901|2012-09-12 09:30,12,680.55,681.75,680.25,680.4,24
20120901|2012-09-12 10:00,12,681.45,681.45,681.45,681.45,5
20120901|2012-09-12 10:30,12,682.05,682.05,681.7,681.7,5
20120901|2012-09-12 11:00,12,681.65,681.65,681.65,681.65,2
20120901|2012-09-12 11:30,12,680.7,680.7,680.7,680.7,1
20120901|2012-09-12 12:00,12,681.45,681.45,681.45,681.45,2
20120901|2012-09-12 13:30,12,682.45,682.45,681.65,682.3,18
20120901|2012-09-13 07:30,13,685.3,685.3,685.3,685.3,3
20120901|2012-09-13 08:00,13,687.05,688.8,686.5,687.85,42
20120901|2012-09-13 08:30,13,686.85,686.85,686.85,686.85,1
20120901|2012-09-13 09:00,13,686.3,686.3,685.75,685.75,4
20120901|2012-09-13 09:30,13,685.75,685.9,685.65,685.9,14
20120901|2012-09-13 10:00,13,686.3,686.3,684.65,684.65,11
20120901|2012-09-13 10:30,13,684.95,684.95,684.1,684.1,3
20120901|2012-09-13 11:00,13,684.25,684.25,681.9,682.6,6
20120901|2012-09-13 11:30,13,683.55,683.55,680.7,683.05,5
20120901|2012-09-13 13:00,13,684.65,686.35,684.65,686.35,8
20120901|2012-09-13 13:30,13,686.65,686.65,686.65,686.65,1
20120901|2012-09-14 07:30,14,694.6,695,694.6,695,3
20120901|2012-09-14 08:00,14,694.8,694.8,693.85,693.85,3
20120901|2012-09-14 10:00,14,696.55,696.55,696.55,696.55,1
20120901|2012-09-14 10:30,14,694.3,694.3,693.7,693.7,4
20120901|2012-09-14 11:00,14,693.6,694.25,693.6,694.25,35
20120901|2012-09-14 11:30,14,694.25,694.7,694.25,694.7,7
20120901|2012-09-14 12:00,14,692.25,692.25,692.25,692.25,1
20120901|2012-09-14 12:30,14,692.55,693.75,692.55,693.65,3
20120901|2012-09-14 13:00,14,694.45,694.45,693.45,694.1,114
20120901|2012-09-14 13:30,14,693.6,693.6,693.6,693.6,2
20120901|2012-09-17 07:00,17,690.65,690.65,690.4,690.4,12
20120901|2012-09-17 07:30,17,691.6,691.75,691.6,691.75,2
20120901|2012-09-17 08:00,17,691.9,691.9,691.6,691.6,2
20120901|2012-09-17 12:00,17,685.75,685.75,685.75,685.75,1
20120901|2012-09-17 12:30,17,685.15,685.15,670.25,671.3,8
20120901|2012-09-18 09:00,18,673.4,674.05,673.4,674.05,10
20121001|2012-08-20 09:00,20,665.5,665.5,665.5,665.5,3
20121001|2012-08-23 12:00,23,674,674,674,674,1
20121001|2012-08-29 09:30,29,667.5,667.5,667.5,667.5,1
20121001|2012-08-30 14:30,30,669.75,669.75,669.75,669.75,3
20121001|2012-09-04 06:30,4,680.85,680.85,680.85,680.85,1
20121001|2012-09-04 07:00,4,680,680,680,680,2
20121001|2012-09-04 08:00,4,680,680,680,680,3
20121001|2012-09-04 08:30,4,678,678,678,678,1
20121001|2012-09-05 09:30,5,668.9,668.9,668.45,668.45,14
20121001|2012-09-05 10:00,5,670,670,670,670,1
20121001|2012-09-05 10:30,5,671,671,671,671,2
20121001|2012-09-05 12:30,5,668.8,668.8,668.8,668.8,1
20121001|2012-09-10 08:30,10,676.7,676.7,676.55,676.55,2
20121001|2012-09-10 09:00,10,676.85,676.85,676.85,676.85,1
20121001|2012-09-10 11:00,10,677.05,677.05,676.85,676.85,2
20121001|2012-09-10 13:00,10,677.75,677.75,677.75,677.75,2
20121001|2012-09-10 13:30,10,678.7,679,678.7,679,2
20121001|2012-09-11 08:00,11,680.6,680.8,680.4,680.5,142
20121001|2012-09-11 08:30,11,680.5,680.9,680.3,680.9,12
20121001|2012-09-11 09:00,11,681.2,681.2,681.2,681.2,1
20121001|2012-09-11 13:30,11,681.2,681.25,680.85,680.85,26
20121001|2012-09-11 14:30,11,681.05,681.05,681.05,681.05,2
20121001|2012-09-12 09:30,12,681.3,682.05,681.3,682.05,4
20121001|2012-09-12 10:30,12,681.45,682,681.45,682,3
20121001|2012-09-12 12:30,12,681.65,681.65,681.65,681.65,1
20121001|2012-09-12 14:30,12,682.8,682.8,682.8,682.8,1
20121001|2012-09-13 08:00,13,687.7,689.9,687.15,688.25,76
20121001|2012-09-13 08:30,13,688.1,688.1,686.6,686.6,26
20121001|2012-09-13 09:00,13,687.35,687.35,685.35,685.35,20
20121001|2012-09-13 09:30,13,686.2,686.55,685.95,686.2,22
20121001|2012-09-13 10:00,13,687,687,685.15,685.15,23
20121001|2012-09-13 10:30,13,685.25,685.25,684.9,684.9,4
20121001|2012-09-13 11:00,13,684.4,684.4,682.7,684.35,23
20121001|2012-09-13 11:30,13,685.95,686.15,682.85,684.45,8
20121001|2012-09-13 13:00,13,687.1,688.35,687.1,688.35,8
20121001|2012-09-13 13:30,13,688.1,688.1,687.8,687.8,6
20121001|2012-09-14 07:00,14,697,697,697,697,3
20121001|2012-09-14 08:00,14,695.3,695.3,695.1,695.1,2
20121001|2012-09-14 08:30,14,696.45,696.45,696,696,91
20121001|2012-09-14 09:30,14,696.7,696.7,696.7,696.7,3
20121001|2012-09-14 10:30,14,694.95,694.95,694.75,694.75,4
20121001|2012-09-14 11:00,14,694.75,694.75,694.45,694.45,4
20121001|2012-09-14 11:30,14,694.95,695.2,694.9,695.2,3
20121001|2012-09-14 13:00,14,694.4,694.4,694.25,694.25,7
20121001|2012-09-14 13:30,14,694.35,694.95,694.25,694.95,32
20121001|2012-09-17 07:00,17,693.1,693.1,693,693,11
20121001|2012-09-17 07:30,17,691,692.8,691,692.4,37
20121001|2012-09-17 08:00,17,692.25,692.6,691.75,691.75,25
20121001|2012-09-17 09:00,17,691.3,692.45,691.05,692.45,12
20121001|2012-09-17 09:30,17,691.55,691.55,691.55,691.55,1
20121001|2012-09-17 10:00,17,690.65,690.65,690.25,690.45,13
20121001|2012-09-17 11:00,17,689.05,689.3,689.05,689.05,37
20121001|2012-09-17 11:30,17,688.35,688.35,688.35,688.35,1
20121001|2012-09-17 12:00,17,686.45,686.45,686.45,686.45,3
20121001|2012-09-17 12:30,17,686.3,686.3,670.65,670.65,41
20121001|2012-09-17 13:00,17,677.8,677.8,672.6,673.05,24
20121001|2012-09-17 13:30,17,677.45,678.35,674.4,676.7,14
20121001|2012-09-17 14:00,17,675.75,675.75,675.75,675.75,4
20121001|2012-09-17 14:30,17,675,675,674.2,674.5,16
20121001|2012-09-18 07:30,18,676,676,675.25,675.25,8
20121001|2012-09-18 08:00,18,675.75,676.5,675.2,676.2,36
20121001|2012-09-18 08:30,18,675.2,675.35,675.15,675.35,24
20121001|2012-09-18 09:00,18,676,677.15,676,677.15,77
20121001|2012-09-18 09:30,18,676.85,677.4,676.5,676.5,107
20121001|2012-09-18 10:00,18,677,677,676.85,676.95,25
20121001|2012-09-18 10:30,18,675.15,675.15,675,675,12
20121001|2012-09-18 11:00,18,673,673.4,673,673.4,31
20121001|2012-09-18 11:30,18,674.5,675,674.5,675,20
20121001|2012-09-18 12:00,18,673.5,673.5,673.5,673.5,2
20121001|2012-09-18 12:30,18,670.1,670.25,669.8,670.1,30
20121001|2012-09-18 13:00,18,671.7,671.7,669.9,669.9,5
20121001|2012-09-18 13:30,18,668.55,669.25,668.2,668.2,45
20121001|2012-09-18 14:00,18,668.2,668.9,668.2,668.9,4
20121001|2012-09-18 14:30,18,669,669,669,669,15
20121001|2012-09-18 22:00,19,670,670,670,670,5
20121001|2012-09-19 06:30,19,667.7,667.7,667.7,667.7,1
20121001|2012-09-19 07:00,19,667.5,667.5,667.5,667.5,3
20121001|2012-09-19 07:30,19,668.3,668.3,667.85,667.85,5
20121001|2012-09-19 08:00,19,667.6,667.9,664.25,665.25,22
20121001|2012-09-19 08:30,19,660.75,660.75,660.4,660.4,2
20121001|2012-09-19 09:00,19,660.95,660.95,660.95,660.95,1
20121001|2012-09-19 09:30,19,659.05,660,657.6,657.6,24
20121001|2012-09-19 10:00,19,658.5,658.5,658.5,658.5,1
20121001|2012-09-19 10:30,19,657.1,658.35,657,658.25,16
20121001|2012-09-19 11:00,19,658.7,659.25,658.25,659.25,6
20121001|2012-09-19 11:30,19,657.5,657.5,657.1,657.1,4
20121001|2012-09-19 12:30,19,654.1,654.8,653.8,654.8,7
20121001|2012-09-19 13:00,19,655.05,655.6,654.3,655.6,21
20121001|2012-09-19 13:30,19,656,656.5,655.4,656.5,29
20121001|2012-09-19 14:30,19,656.15,656.15,655.05,655.4,52
20121001|2012-09-19 15:00,19,655.25,655.25,655.25,655.25,4
20121001|2012-09-20 07:00,20,656,656,655.8,655.8,2
20121001|2012-09-20 07:30,20,655.95,656.3,655.95,656.2,13
20121001|2012-09-20 08:00,20,656.2,656.5,654.3,656.5,38
20121001|2012-09-20 08:30,20,656.2,656.6,656.2,656.25,12
20121001|2012-09-20 09:00,20,656,657.5,656,657.45,23
20121001|2012-09-20 09:30,20,657.5,658.65,657.2,657.2,19
20121001|2012-09-20 10:00,20,657.75,658.65,657.75,658.65,29
20121001|2012-09-20 10:30,20,658.3,660,658.15,660,8
20121001|2012-09-20 11:00,20,660.1,660.1,658.55,658.55,3
20121001|2012-09-20 11:30,20,658.6,658.6,656.4,656.4,9
20121001|2012-09-20 12:00,20,657.55,657.55,657.55,657.55,3
20121001|2012-09-20 12:30,20,656.4,656.4,656.4,656.4,3
20121001|2012-09-20 13:00,20,658,658,658,658,3
20121001|2012-09-20 13:30,20,658.65,659,658.6,658.6,5
20121001|2012-09-20 14:00,20,660,660,660,660,3
20121001|2012-09-20 14:30,20,660.9,660.9,660.85,660.85,8
20121001|2012-09-20 15:00,20,660.85,660.85,660.85,660.85,2
20121001|2012-09-21 07:00,21,662.85,663.25,662.85,663.25,8
20121001|2012-09-21 07:30,21,666,666,665.45,665.75,43
20121001|2012-09-21 08:00,21,665.15,665.15,663.75,664.65,15
20121001|2012-09-21 08:30,21,663.85,665.15,663.85,665.15,3
20121001|2012-09-21 09:00,21,665.2,665.2,665.2,665.2,5
20121001|2012-09-21 10:00,21,663.45,663.45,662.5,662.5,3
20121001|2012-09-21 10:30,21,663.05,664,663.05,664,16
20121001|2012-09-21 13:00,21,664,664,664,664,2
20121001|2012-09-21 13:30,21,663.8,665.55,663.8,665.55,2
20121001|2012-09-24 07:30,24,657.3,657.3,656.6,656.6,29
20121001|2012-09-24 08:00,24,656.3,658,655.55,657.25,26
20121001|2012-09-24 08:30,24,657.1,657.1,656.75,656.8,3
20121001|2012-09-24 09:00,24,657.05,657.55,656.65,656.65,14
20121001|2012-09-24 09:30,24,657,657,656.25,656.85,6
20121001|2012-09-24 10:00,24,656,656.05,656,656.05,2
20121001|2012-09-24 10:30,24,654.6,655.2,654.6,655.2,4
20121001|2012-09-24 11:00,24,655.2,655.6,655.2,655.6,14
20121001|2012-09-24 11:30,24,654.8,654.85,654.8,654.85,2
20121001|2012-09-24 13:30,24,657.75,658.2,657.6,657.6,28
20121001|2012-09-24 14:30,24,658.2,658.2,658.2,658.2,4
20121001|2012-09-25 07:30,25,664.5,664.5,664.5,664.5,1
20121001|2012-09-25 08:00,25,664.15,664.15,663.25,663.5,4
20121001|2012-09-25 09:00,25,664,664.2,664,664.2,11
20121001|2012-09-25 09:30,25,663.1,663.1,662.5,662.5,2
20121001|2012-09-25 11:00,25,661.45,661.45,658.2,658.2,2
20121001|2012-09-25 11:30,25,658.05,658.05,658.05,658.05,1
20121001|2012-09-25 13:30,25,658.45,658.5,657.85,658.3,7
20121001|2012-09-25 14:00,25,658.4,658.4,657.5,657.5,60
20121001|2012-09-25 14:30,25,657.5,657.75,657.5,657.5,12
20121001|2012-09-25 15:00,25,657,657,657,657,3
20121001|2012-09-25 15:30,25,657,657,657,657,22
20121001|2012-09-26 07:00,26,650,650,650,650,2
20121001|2012-09-26 07:30,26,652.1,652.3,652.1,652.3,9
20121001|2012-09-26 08:00,26,652.05,653.1,652.05,652.8,27
20121001|2012-09-26 08:30,26,652.75,652.75,650.9,651.1,8
20121001|2012-09-26 09:00,26,650.85,651.1,650.7,650.85,30
20121001|2012-09-26 09:30,26,649.6,649.6,647.2,647.3,16
20121001|2012-09-26 10:00,26,647.9,648.15,647.9,648.15,2
20121001|2012-09-26 10:30,26,649.45,649.45,648.55,648.55,4
20121001|2012-09-26 11:00,26,649.4,649.45,649.4,649.45,2
20121001|2012-09-26 11:30,26,648.75,649,648.7,649,5
20121001|2012-09-26 12:30,26,650.5,650.5,650.5,650.5,2
20121001|2012-09-26 13:00,26,650.2,650.2,650.2,650.2,11
20121001|2012-09-26 13:30,26,652.25,652.45,652,652.15,44
20121001|2012-09-26 15:00,26,652.35,652.35,652.35,652.35,2
20121001|2012-09-27 07:30,27,659.25,659.5,658.9,659.3,13
20121001|2012-09-27 08:00,27,658.75,658.75,658.05,658.7,10
20121001|2012-09-27 09:30,27,657.65,657.65,657.35,657.6,32
20121001|2012-09-27 11:00,27,660.8,661.5,660.8,661.5,9
20121001|2012-09-27 11:30,27,661.05,661.05,661.05,661.05,2
20121001|2012-09-27 13:00,27,660.6,660.6,660.6,660.6,5
20121001|2012-09-27 13:30,27,660.8,661.25,660.75,661.25,15
20121001|2012-09-28 07:30,28,661.5,663.35,661.5,663.35,47
20121001|2012-09-28 08:00,28,663.6,664.6,663.5,663.85,53
20121001|2012-09-28 08:30,28,663.3,663.55,661.75,661.75,7
20121001|2012-09-28 09:00,28,662.7,663.75,661.9,661.9,17
20121001|2012-09-28 09:30,28,664.1,664.55,663.75,663.75,24
20121001|2012-09-28 10:00,28,664.9,665.15,662.05,662.25,43
20121001|2012-09-28 10:30,28,662.6,663.5,662.6,662.95,30
20121001|2012-09-28 11:00,28,663.1,664.15,663.1,663.4,18
20121001|2012-09-28 11:30,28,664,665.3,664,665.3,5
20121001|2012-09-28 12:00,28,665.9,665.9,665.9,665.9,1
20121001|2012-09-28 12:30,28,666.25,666.85,665.9,666,29
20121001|2012-09-28 13:00,28,665.8,665.8,665.8,665.8,1
20121001|2012-09-28 13:30,28,665.9,666.05,664.65,664.65,103
20121001|2012-09-28 14:30,28,664.6,664.6,664.6,664.6,8
20121001|2012-09-28 15:00,28,663.95,664.1,663.95,664.1,4
20121001|2012-10-01 07:00,1,663.5,664,663.5,664,16
20121001|2012-10-01 07:30,1,666,667.8,666,667.8,13
20121001|2012-10-01 08:00,1,667.7,670.65,667.05,668.55,34
20121001|2012-10-01 08:30,1,668.6,669.4,668.05,669.4,7
20121001|2012-10-01 09:00,1,670.65,670.65,668.9,668.9,2
20121001|2012-10-01 09:30,1,669.45,669.45,666.3,666.45,12
20121001|2012-10-01 10:00,1,667.4,667.45,666.9,667,4
20121001|2012-10-01 10:30,1,666,666.25,664.25,664.9,7
20121001|2012-10-01 11:00,1,665.05,665.05,664.35,664.65,9
20121001|2012-10-01 11:30,1,665.7,665.8,664.8,664.9,6
20121001|2012-10-01 12:30,1,666.35,666.35,666.35,666.35,4
20121001|2012-10-01 13:30,1,666.85,667.2,666.3,667.05,21
20121001|2012-10-02 07:30,2,666,666,666,666,1
20121001|2012-10-02 08:00,2,665.25,665.6,664.75,665.6,35
20121001|2012-10-02 08:30,2,665.55,665.55,665.55,665.55,1
20121001|2012-10-02 09:00,2,666,666,665,665,16
20121001|2012-10-02 09:30,2,665.8,665.9,664.65,664.7,4
20121001|2012-10-02 10:00,2,664.5,665.5,664.5,665.5,70
20121001|2012-10-02 10:30,2,665.7,665.7,664.8,664.85,3
20121001|2012-10-02 11:00,2,665.4,665.55,665.4,665.55,2
20121001|2012-10-02 11:30,2,665.15,665.3,665.15,665.3,13
20121001|2012-10-02 13:00,2,665.2,665.25,663.5,663.5,7
20121001|2012-10-02 13:30,2,663.55,663.9,663.4,663.4,10
20121001|2012-10-02 14:30,2,663.5,663.5,663.5,663.5,3
20121001|2012-10-03 07:30,3,655.5,655.5,655.45,655.45,6
20121001|2012-10-03 08:00,3,655.35,656.7,655,656.45,23
20121001|2012-10-03 08:30,3,656.6,656.6,654.35,654.35,4
20121001|2012-10-03 09:00,3,654.4,654.5,653.95,653.95,7
20121001|2012-10-03 09:30,3,649.85,649.85,649.85,649.85,1
20121001|2012-10-03 10:30,3,650.95,650.95,650.95,650.95,1
20121001|2012-10-03 12:30,3,648.95,649.9,648.95,649.9,2
20121001|2012-10-03 13:00,3,650,650,649.3,649.3,11
20121001|2012-10-03 13:30,3,648.7,648.7,646.75,646.75,19
20121001|2012-10-03 14:00,3,647.1,647.55,647.1,647.55,20
20121001|2012-10-03 14:30,3,647.95,647.95,647.95,647.95,5
20121001|2012-10-04 07:30,4,655.3,655.75,654.45,655.75,155
20121001|2012-10-04 08:00,4,655.75,656.75,654.8,655.95,108
20121001|2012-10-04 08:30,4,655.55,655.55,654.4,655.1,5
20121001|2012-10-04 09:00,4,655.9,657.75,655.9,656.65,23
20121001|2012-10-04 09:30,4,656.3,656.3,654.8,656.15,31
20121001|2012-10-04 10:00,4,655.65,655.65,654.85,654.85,2
20121001|2012-10-04 10:30,4,656.45,657.35,656.45,657.35,6
20121001|2012-10-04 11:00,4,657.8,659.75,657.55,659.75,56
20121001|2012-10-04 11:30,4,659.65,660.4,659.5,659.5,3
20121001|2012-10-04 12:30,4,664.7,665.1,664.55,665.1,31
20121001|2012-10-05 07:00,5,663.35,663.35,663.35,663.35,1
20121001|2012-10-05 07:30,5,665,665.35,665,665.25,81
20121001|2012-10-05 08:00,5,664.25,664.25,664.1,664.1,2
20121001|2012-10-05 08:30,5,664.5,664.5,662,662.1,8
20121001|2012-10-05 09:00,5,661.45,661.45,660.95,661,12
20121001|2012-10-05 09:30,5,660.8,660.8,660.8,660.8,5
20121001|2012-10-05 10:30,5,658.8,658.8,656,656.2,6
20121001|2012-10-05 11:00,5,656.75,657.75,656.7,657.75,11
20121001|2012-10-05 12:00,5,657.9,657.9,657.9,657.9,1
20121001|2012-10-05 12:30,5,657.2,657.2,657.2,657.2,23
20121001|2012-10-05 13:30,5,659.35,659.35,659.35,659.35,1
20121001|2012-10-08 07:00,8,654.75,654.75,654.75,654.75,10
20121001|2012-10-08 07:30,8,654.1,654.1,654.1,654.1,1
20121001|2012-10-08 08:00,8,656.4,656.4,656.4,656.4,2
20121001|2012-10-08 09:30,8,659.4,659.4,659.4,659.4,2
20121001|2012-10-08 10:00,8,657.85,657.85,657.85,657.85,1
20121001|2012-10-08 10:30,8,658.25,658.3,658.25,658.3,26
20121001|2012-10-08 13:30,8,657.3,658,657.25,657.65,36
20121001|2012-10-08 14:00,8,658,658,658,658,1
20121001|2012-10-09 07:30,9,662.5,662.5,662.5,662.5,4
20121001|2012-10-09 08:30,9,663.2,663.2,663.2,663.2,1
20121001|2012-10-09 09:00,9,663.9,663.9,663.9,663.9,2
20121001|2012-10-09 10:00,9,662.45,662.5,662.45,662.5,26
20121001|2012-10-09 10:30,9,665.65,665.65,665.6,665.6,2
20121001|2012-10-09 11:00,9,667.85,667.85,667.85,667.85,1
20121001|2012-10-09 11:30,9,667.8,667.8,667.8,667.8,17
20121001|2012-10-09 12:00,9,669,669,669,669,2
20121001|2012-10-09 13:00,9,668,668,668,668,20
20121001|2012-10-09 13:30,9,668.3,668.5,668.1,668.5,12
20121001|2012-10-09 14:00,9,668,668,668,668,1
20121001|2012-10-09 14:30,9,667.8,667.8,667.8,667.8,30
20121001|2012-10-10 07:00,10,668.85,668.85,668.55,668.55,9
20121001|2012-10-10 07:30,10,666.95,667.3,666.5,667.3,10
20121001|2012-10-10 08:00,10,666.8,667.8,666,667.8,24
20121001|2012-10-10 08:30,10,668,668.15,667.3,668.15,22
20121001|2012-10-10 09:00,10,668.5,670.5,668.5,670.5,40
20121001|2012-10-10 09:30,10,670.4,672.55,670.4,672.5,20
20121001|2012-10-10 10:00,10,672.5,672.5,671.6,671.6,39
20121001|2012-10-10 10:30,10,670.3,670.3,668.65,668.75,4
20121001|2012-10-10 11:00,10,669.05,669.05,669.05,669.05,2
20121001|2012-10-10 11:30,10,667.4,667.55,667.4,667.55,2
20121001|2012-10-10 13:30,10,664.75,665.2,664.7,664.75,11
20121001|2012-10-10 14:30,10,664.95,664.95,664.95,664.95,20
20121001|2012-10-11 07:00,11,668.7,668.7,668.7,668.7,5
20121001|2012-10-11 07:30,11,671.1,671.5,671.1,671.5,4
20121001|2012-10-11 10:00,11,674.3,675.1,674.3,675.1,3
20121001|2012-10-11 10:30,11,673.75,673.8,672.7,672.7,7
20121001|2012-10-11 12:00,11,672.75,672.75,672.75,672.75,1
20121001|2012-10-11 13:30,11,672.45,672.45,672.45,672.45,1
20121001|2012-10-12 07:30,12,668.35,668.35,668.35,668.35,1
20121001|2012-10-12 08:30,12,669.3,669.3,669.3,669.3,5
20121001|2012-10-12 10:30,12,664.8,664.8,664.8,664.8,1
20121001|2012-10-12 12:30,12,664.15,664.2,664.15,664.2,7
20121101|2012-10-01 10:30,1,663.95,663.95,663.95,663.95,1
20121101|2012-10-01 11:00,1,664.8,664.8,664.8,664.8,1
20121101|2012-10-02 11:00,2,666,666,666,666,2
20121101|2012-10-04 07:30,4,654.7,654.7,653.65,654.65,3
20121101|2012-10-04 08:30,4,654.65,654.65,654.65,654.65,2
20121101|2012-10-05 10:00,5,658.65,658.65,658.5,658.5,2
20121101|2012-10-05 12:00,5,657.2,657.2,657.2,657.2,3
20121101|2012-10-08 08:00,8,653.85,655.25,653.85,655.25,2
20121101|2012-10-08 13:00,8,655.65,655.95,655.65,655.9,4
20121101|2012-10-08 13:30,8,656.85,656.85,656.85,656.85,2
20121101|2012-10-09 07:30,9,662.5,662.5,662.5,662.5,4
20121101|2012-10-09 11:30,9,667.6,667.6,667.6,667.6,17
20121101|2012-10-09 12:00,9,668.15,668.15,668.15,668.15,2
20121101|2012-10-09 14:00,9,667.5,667.5,667.5,667.5,1
20121101|2012-10-09 14:30,9,666.05,666.8,666.05,666.8,8
20121101|2012-10-10 07:30,10,666,666,666,666,1
20121101|2012-10-10 08:00,10,666.05,667.25,665.55,666.9,7
20121101|2012-10-10 08:30,10,666.95,666.95,666.95,666.95,1
20121101|2012-10-10 09:30,10,669.9,670,669.9,670,2
20121101|2012-10-10 14:30,10,664.9,664.9,664.85,664.85,5
20121101|2012-10-10 15:00,10,664.8,664.8,664.8,664.8,5
20121101|2012-10-11 07:30,11,672.45,672.45,672.45,672.45,4
20121101|2012-10-11 08:00,11,670.75,671,670.75,671,4
20121101|2012-10-11 08:30,11,670.25,670.25,670.25,670.25,1
20121101|2012-10-11 10:00,11,673,674.85,673,673,251
20121101|2012-10-11 10:30,11,673.25,673.25,670.25,670.25,140
20121101|2012-10-11 11:00,11,670.5,670.75,670,670,20
20121101|2012-10-11 11:30,11,671.75,672.1,671,672.1,69
20121101|2012-10-11 12:00,11,671.95,672.8,671.7,671.7,140
20121101|2012-10-11 12:30,11,671.55,672,671.4,671.5,87
20121101|2012-10-11 13:00,11,671.5,672,670.4,671.5,134
20121101|2012-10-11 13:30,11,672.75,673,672.65,673,34
20121101|2012-10-11 14:30,11,673,673,673,673,15
20121101|2012-10-11 15:00,11,673,673,673,673,5
20121101|2012-10-12 07:30,12,669.35,669.35,668.5,668.65,6
20121101|2012-10-12 08:00,12,669.9,669.9,668.45,668.85,7
20121101|2012-10-12 08:30,12,668.6,668.6,668.6,668.6,1
20121101|2012-10-12 09:00,12,669.4,669.6,669.4,669.6,2
20121101|2012-10-12 10:00,12,667.9,667.95,666.65,666.65,5
20121101|2012-10-12 11:00,12,663.8,663.8,663.8,663.8,2
20121101|2012-10-12 11:30,12,664.45,664.45,664.45,664.45,1
20121101|2012-10-12 12:00,12,663.4,663.8,663.4,663.8,26
20121101|2012-10-12 12:30,12,664.45,664.45,664.45,664.45,25
20121101|2012-10-12 13:30,12,665.7,665.7,665.7,665.7,2
20121101|2012-10-12 14:30,12,665.75,665.75,665.75,665.75,20
20121101|2012-10-12 15:00,12,665.85,665.85,665.85,665.85,5
20121101|2012-10-15 08:00,15,663.75,664,659.6,660.2,17
20121101|2012-10-15 09:00,15,656.3,656.3,656.3,656.3,1
20121101|2012-10-15 09:30,15,657.15,657.5,657.15,657.5,22
20121101|2012-10-15 10:00,15,658.3,658.3,658.3,658.3,3
20121101|2012-10-15 10:30,15,658.4,658.4,658.4,658.4,1
20121101|2012-10-15 11:00,15,660,660,660,660,1
20121101|2012-10-15 11:30,15,661.5,661.5,661.5,661.5,1
20121101|2012-10-15 12:00,15,660.85,660.85,659.7,659.7,4
20121101|2012-10-15 13:00,15,661.05,663.8,661.05,663.75,9
20121101|2012-10-15 13:30,15,664.2,664.2,663.2,664.1,6
20121101|2012-10-15 14:30,15,662.6,663.05,662.6,663.05,18
20121101|2012-10-15 15:00,15,662.65,662.65,662.65,662.65,2
20121101|2012-10-16 06:30,16,665,665,665,665,1
20121101|2012-10-16 08:00,16,665.8,665.8,663.3,663.3,12
20121101|2012-10-16 09:00,16,663.85,663.85,663.85,663.85,8
20121101|2012-10-16 09:30,16,663.3,664.55,663.3,664.55,29
20121101|2012-10-16 10:30,16,662.95,663.3,662.8,662.8,6
20121101|2012-10-16 11:00,16,663.25,663.25,663.25,663.25,1
20121101|2012-10-16 13:30,16,663.4,664.2,663.4,664.2,2
20121101|2012-10-17 08:30,17,665.75,665.75,665.75,665.75,1
20121101|2012-10-17 09:00,17,666,666,666,666,3
20121101|2012-10-17 09:30,17,663.75,663.75,663.75,663.75,6
20121101|2012-10-17 12:30,17,664.35,664.35,664.35,664.35,1
20121101|2012-10-17 13:00,17,664.15,664.15,664.15,664.15,11
20121101|2012-10-17 13:30,17,664.4,664.45,663.8,664.45,6
20121101|2012-10-18 07:00,18,664.7,664.7,664.1,664.1,9
20121101|2012-10-18 07:30,18,663.5,663.5,662,662.7,13
20121101|2012-10-18 08:00,18,661.6,661.65,658.85,659.85,13
20121101|2012-10-18 08:30,18,660.45,660.65,660.45,660.65,2
20121101|2012-10-18 09:30,18,659.6,659.6,659.6,659.6,1
20121101|2012-10-18 10:00,18,664,664,664,664,13
20121101|2012-10-18 10:30,18,663.2,663.2,663.2,663.2,1
20121101|2012-10-18 11:00,18,665.45,665.45,665.45,665.45,2
20121101|2012-10-18 11:30,18,665.2,665.2,665.2,665.2,1
20121101|2012-10-18 13:00,18,666.35,666.8,664.55,664.75,186
20121101|2012-10-18 13:30,18,664.25,665.2,663.6,664.2,12
20121101|2012-10-19 06:30,19,669.45,669.45,669.45,669.45,1
20121101|2012-10-19 07:00,19,667.1,667.1,667.1,667.1,1
20121101|2012-10-19 07:30,19,666.5,666.5,666.5,666.5,1
20121101|2012-10-19 08:00,19,667.35,667.35,667.35,667.35,1
20121101|2012-10-19 08:30,19,666.65,667.7,666.65,667.7,2
20121101|2012-10-19 09:30,19,664.8,664.8,663.5,663.55,38
20121101|2012-10-19 11:00,19,659.4,659.4,657.2,657.2,12
20121101|2012-10-19 12:30,19,657.15,657.15,657.15,657.15,14
20121101|2012-10-19 13:30,19,655.75,656,655.6,655.9,17
20121101|2012-10-22 08:00,22,657.1,657.1,655.2,656.25,35
20121101|2012-10-22 08:30,22,656.5,656.5,656.5,656.5,1
20121101|2012-10-22 09:00,22,656.8,656.8,656.8,656.8,1
20121101|2012-10-22 09:30,22,655.7,655.7,654.15,654.5,155
20121101|2012-10-22 10:00,22,655.15,655.15,652.3,652.3,4
20121101|2012-10-22 10:30,22,653.3,653.3,653.3,653.3,1
20121101|2012-10-22 11:00,22,653.25,653.55,653,653.55,29
20121101|2012-10-22 11:30,22,654.55,654.55,654.55,654.55,2
20121101|2012-10-22 13:30,22,648.15,648.2,647.6,648.1,10
20121101|2012-10-23 07:30,23,640,640,640,640,70
20121101|2012-10-23 08:00,23,639.3,640.7,639.3,640.35,44
20121101|2012-10-23 08:30,23,640.55,640.55,640.4,640.4,2
20121101|2012-10-23 09:00,23,639,639,639,639,2
20121101|2012-10-23 09:30,23,635.45,636.6,634.2,636.6,22
20121101|2012-10-23 10:30,23,636.6,637.5,636.6,637.5,4
20121101|2012-10-23 11:00,23,637.8,638,637.75,638,12
20121101|2012-10-23 11:30,23,637.95,637.95,637.95,637.95,2
20121101|2012-10-23 12:30,23,637.5,638.2,637.5,638.2,8
20121101|2012-10-23 13:00,23,637.8,637.8,637.8,637.8,5
20121101|2012-10-23 13:30,23,639.9,640.45,639.3,640.45,14
20121101|2012-10-24 07:00,24,640.7,640.7,640.6,640.6,25
20121101|2012-10-24 07:30,24,641.2,641.2,639.95,639.95,230
20121101|2012-10-24 08:00,24,639.75,640.4,639.1,639.1,68
20121101|2012-10-24 08:30,24,639.05,639.05,638.65,638.65,18
20121101|2012-10-24 09:00,24,638.55,638.55,638.55,638.55,5
20121101|2012-10-24 09:30,24,637.05,637.5,636.7,637.5,16
20121101|2012-10-24 10:00,24,636.9,637.95,636.9,637.95,7
20121101|2012-10-24 11:00,24,635.15,635.15,635.15,635.15,6
20121101|2012-10-24 11:30,24,635,635,633.25,633.25,12
20121101|2012-10-24 13:00,24,636.8,636.8,636.8,636.8,1
20121101|2012-10-24 13:30,24,636.85,637.1,636.8,637.05,8
20121101|2012-10-25 07:30,25,640.3,640.3,639.7,639.9,62
20121101|2012-10-25 08:00,25,638.9,641.05,638.85,641.05,60
20121101|2012-10-25 09:00,25,640.1,640.1,640.1,640.1,2
20121101|2012-10-25 09:30,25,638.75,638.75,637,637,9
20121101|2012-10-25 10:00,25,635,635,635,635,1
20121101|2012-10-25 10:30,25,635.9,635.9,635.9,635.9,1
20121101|2012-10-25 11:30,25,637.3,637.4,636.25,636.25,12
20121101|2012-10-25 13:30,25,637.5,637.95,637.5,637.95,4
20121101|2012-10-25 14:00,25,637.95,638.3,637.95,638.3,13
20121101|2012-10-26 07:30,26,637.4,639.15,637.4,639.15,3
20121101|2012-10-26 08:00,26,638.85,638.85,637.7,637.9,92
20121101|2012-10-26 08:30,26,638,639.7,638,639.7,15
20121101|2012-10-26 09:00,26,638.1,638.1,638.1,638.1,1
20121101|2012-10-26 11:00,26,637.85,637.85,637.85,637.85,1
20121101|2012-10-26 13:30,26,638.95,639.4,638.25,638.25,3
20121101|2012-10-29 08:00,29,637.6,639.3,637.55,637.6,43
20121101|2012-10-29 08:30,29,637.8,639.5,637.8,639.5,11
20121101|2012-10-29 09:00,29,639.8,639.8,637.1,637.1,2
20121101|2012-10-29 09:30,29,638,639,638,639,25
20121101|2012-10-29 10:30,29,636.1,636.1,636.1,636.1,3
20121101|2012-10-29 11:30,29,634.75,634.75,634.75,634.75,15
20121101|2012-10-29 13:00,29,634.9,634.9,634.9,634.9,1
20121101|2012-10-29 13:30,29,634.6,635.5,634.6,635.45,10
20121101|2012-10-30 08:00,30,638,638,638,638,1
20121101|2012-10-30 08:30,30,636,636,636,636,2
20121101|2012-10-30 09:00,30,636,636,636,636,1
20121101|2012-10-30 09:30,30,637,637,636,636,5
20121101|2012-10-30 13:00,30,634.55,634.55,634.55,634.55,1
20121101|2012-10-30 13:30,30,634.6,637.05,634.6,636.35,5
20121101|2012-10-31 08:00,31,639.45,639.9,639.05,639.05,23
20121101|2012-10-31 08:30,31,638.6,638.6,637.5,637.5,30
20121101|2012-10-31 09:00,31,637.7,638.4,637.4,638.4,34
20121101|2012-10-31 09:30,31,638.2,638.3,638,638.3,99
20121101|2012-10-31 10:00,31,639,641.65,639,641.65,55
20121101|2012-10-31 10:30,31,641.4,641.5,639.75,639.75,34
20121101|2012-10-31 11:00,31,640.45,640.5,639.9,640.1,31
20121101|2012-10-31 11:30,31,638.85,638.85,638.85,638.85,2
20121101|2012-10-31 12:30,31,637.8,637.8,636.8,636.8,23
20121101|2012-10-31 13:00,31,637.5,637.5,637.5,637.5,9
20121101|2012-10-31 13:30,31,637.5,637.5,636.3,636.3,5
20121101|2012-11-01 07:00,1,637.9,637.9,637,637,3
20121101|2012-11-01 07:30,1,638,638.8,637.5,638.8,10
20121101|2012-11-01 08:00,1,637.5,638,635.85,638,20
20121101|2012-11-01 08:30,1,638.25,638.25,637.6,638.1,15
20121101|2012-11-01 09:30,1,638.2,638.2,638.2,638.2,72
20121101|2012-11-01 11:00,1,640.15,640.15,640,640,8
20121101|2012-11-01 13:30,1,638.5,638.6,637.7,637.85,15
20121101|2012-11-01 14:30,1,637.95,638.2,637.95,638.2,17
20121101|2012-11-01 15:00,1,637.85,637.95,637.85,637.95,5
20121101|2012-11-02 07:30,2,637,639.3,637,638.85,40
20121101|2012-11-02 08:00,2,638.5,638.75,636.85,637.15,48
20121101|2012-11-02 08:30,2,635.25,635.25,635.15,635.15,17
20121101|2012-11-02 09:00,2,634.5,634.5,633.5,633.5,29
20121101|2012-11-02 09:30,2,632.6,632.6,630.85,630.85,9
20121101|2012-11-02 10:00,2,631.9,631.9,629.45,629.45,30
20121101|2012-11-02 10:30,2,629.15,629.15,629.15,629.15,4
20121101|2012-11-02 11:00,2,628.65,628.65,628,628,13
20121101|2012-11-02 11:30,2,628.3,628.7,628.3,628.7,41
20121101|2012-11-02 12:30,2,627.5,627.5,626.3,626.3,12
20121101|2012-11-02 13:00,2,625.85,625.85,625.85,625.85,1
20121101|2012-11-02 13:30,2,624.45,626.1,624.45,626.1,5
20121101|2012-11-05 07:00,5,626,626,625.7,625.7,13
20121101|2012-11-05 07:30,5,626,626,626,626,2
20121101|2012-11-05 08:00,5,624.4,626.45,623.2,626.2,146
20121101|2012-11-05 08:30,5,626.15,626.15,625.5,625.5,11
20121101|2012-11-05 09:00,5,625.25,626.75,625.25,626.65,26
20121101|2012-11-05 09:30,5,626.5,627,626.1,627,41
20121101|2012-11-05 12:30,5,626.3,626.3,626.3,626.3,1
20121101|2012-11-05 13:00,5,629.75,629.95,629.75,629.95,43
20121101|2012-11-05 13:30,5,630,631.45,630,631,27
20121101|2012-11-05 14:00,5,631.05,631.05,631.05,631.05,1
20121101|2012-11-06 07:30,6,636.2,636.2,635.8,636.1,36
20121101|2012-11-06 08:00,6,635.75,637,635.45,635.8,84
20121101|2012-11-06 08:30,6,635.7,635.75,634.55,634.95,11
20121101|2012-11-06 09:00,6,634.3,634.95,634.3,634.75,7
20121101|2012-11-06 09:30,6,634.1,635.9,634.1,635.9,8
20121101|2012-11-06 10:00,6,635.5,635.5,634.8,634.8,5
20121101|2012-11-06 10:30,6,635.2,635.2,635.2,635.2,4
20121101|2012-11-06 11:00,6,637.3,641.55,637.3,641.55,26
20121101|2012-11-06 11:30,6,640.5,641.1,640.45,641.1,9
20121101|2012-11-06 12:00,6,641.35,641.35,641.35,641.35,4
20121101|2012-11-06 13:30,6,643.6,644.65,643.6,644.35,17
20121101|2012-11-06 14:30,6,644,644,644,644,2
20121101|2012-11-07 07:30,7,641,641.35,641,641.35,13
20121101|2012-11-07 08:00,7,639.95,640.35,636,636.9,124
20121101|2012-11-07 08:30,7,637.2,637.2,635.05,635.7,10
20121101|2012-11-07 09:00,7,634.05,634.05,632.9,632.9,49
20121101|2012-11-07 09:30,7,633,633.5,631.5,631.5,50
20121101|2012-11-07 10:00,7,632.15,632.15,632,632,10
20121101|2012-11-07 11:00,7,630.65,630.65,630.65,630.65,10
20121101|2012-11-07 11:30,7,628.35,628.95,628.35,628.95,7
20121101|2012-11-07 12:00,7,628.65,628.65,628.65,628.65,1
20121101|2012-11-07 12:30,7,630,630,629.8,629.8,15
20121101|2012-11-07 13:30,7,627.65,628.3,627.65,628.3,2
20121101|2012-11-07 14:00,7,628.6,628.6,628.45,628.45,6
20121101|2012-11-08 07:30,8,632,632,632,632,1
20121101|2012-11-08 08:00,8,633,633,629.25,629.7,21
20121101|2012-11-08 08:30,8,629.85,629.85,629.85,629.85,5
20121101|2012-11-08 09:00,8,629.3,629.3,628.25,628.25,7
20121101|2012-11-08 10:00,8,628.25,628.25,626.7,626.7,7
20121101|2012-11-08 10:30,8,629.35,629.35,629.35,629.35,2
20121101|2012-11-08 11:30,8,629.6,629.6,629.6,629.6,2
20121101|2012-11-08 13:30,8,630.4,631.05,630.4,631.05,11
20121101|2012-11-09 07:30,9,625,626.15,624.95,626.15,24
20121101|2012-11-09 08:00,9,625.1,629.05,625.1,628.3,45
20121101|2012-11-09 08:30,9,627.95,628.95,627.95,628.95,3
20121101|2012-11-09 09:00,9,629.05,629.05,629.05,629.05,5
20121101|2012-11-09 09:30,9,630.8,630.8,630.8,630.8,1
20121101|2012-11-09 10:00,9,630.85,632,630.75,632,18
20121101|2012-11-09 10:30,9,634,634,634,634,1
20121101|2012-11-09 11:30,9,636.25,636.25,636.25,636.25,2
20121101|2012-11-09 13:30,9,636.4,636.4,635.6,635.6,2
20121101|2012-11-12 08:00,12,634.3,636.45,634.3,636.15,9
20121101|2012-11-12 10:00,12,633.5,633.55,633.5,633.55,2
20121101|2012-11-12 10:30,12,631.85,631.85,631.85,631.85,2
20121101|2012-11-12 11:00,12,631.6,631.6,631.6,631.6,1
20121101|2012-11-12 12:00,12,633.65,633.65,633.65,633.65,1
20121101|2012-11-12 12:30,12,632,632,631.75,631.75,6
20121101|2012-11-12 13:30,12,631.55,631.7,631.55,631.7,3
20121101|2012-11-12 14:00,12,631.4,631.4,631.4,631.4,1
20121101|2012-11-13 07:30,13,629,629,629,629,1
20121101|2012-11-13 08:00,13,627.6,627.9,627.6,627.9,4
20121101|2012-11-13 08:30,13,627.8,628.3,627.8,628.05,4
20121101|2012-11-13 09:00,13,628.6,628.6,628.6,628.6,4
20121101|2012-11-13 10:00,13,631.3,632.15,631.3,632.15,8
20121101|2012-11-13 11:00,13,629.45,629.55,627.7,627.7,16
20121101|2012-11-13 13:30,13,629.65,629.7,629.65,629.7,2
20121101|2012-11-14 08:00,14,631.8,631.8,631.8,631.8,1
20121101|2012-11-14 08:30,14,631.35,631.35,631.35,631.35,1
20121101|2012-11-14 10:00,14,633.55,633.55,633.55,633.55,3
20121101|2012-11-14 10:30,14,633.5,633.5,633.5,633.5,1
20121101|2012-11-14 13:30,14,634.25,635,634.25,634.45,11
20121201|2012-10-11 08:30,11,672,672,672,672,1
20121201|2012-10-19 09:30,19,665.6,665.6,665.6,665.6,5
20121201|2012-10-23 09:30,23,637.35,637.35,637.35,637.35,1
20121201|2012-10-23 13:00,23,641,641,641,641,1
20121201|2012-10-25 10:00,25,638,638,638,638,1
20121201|2012-11-06 11:30,6,644.1,644.1,644.1,644.1,1
20121201|2012-11-07 07:30,7,644,644,644,644,1
20121201|2012-11-07 08:00,7,639.6,639.95,639.6,639.95,20
20121201|2012-11-08 08:00,8,634.55,634.55,633.65,633.7,3
20121201|2012-11-08 10:00,8,630.3,630.3,630.15,630.15,4
20121201|2012-11-08 13:00,8,632.85,632.85,632.85,632.85,2
20121201|2012-11-09 07:30,9,627.65,627.65,627.6,627.6,7
20121201|2012-11-09 08:00,9,627.6,631.9,627.6,631.25,35
20121201|2012-11-09 08:30,9,630.9,631.4,630.9,631.4,2
20121201|2012-11-09 09:00,9,631.85,631.85,631.85,631.85,5
20121201|2012-11-09 10:00,9,633.4,633.55,633.4,633.55,7
20121201|2012-11-09 10:30,9,635.3,635.55,635.3,635.55,7
20121201|2012-11-09 11:30,9,639.5,639.5,639.3,639.3,3
20121201|2012-11-09 13:30,9,637.75,640,637.75,640,9
20121201|2012-11-12 07:00,12,636,636,636,636,7
20121201|2012-11-12 08:00,12,637,639.25,637,638.55,14
20121201|2012-11-12 10:00,12,636.85,636.85,636.85,636.85,2
20121201|2012-11-12 10:30,12,635.6,635.6,635.6,635.6,1
20121201|2012-11-12 13:00,12,636.6,637.3,635.15,635.35,65
20121201|2012-11-12 13:30,12,635.4,635.4,634.8,634.8,4
20121201|2012-11-13 08:00,13,631.2,631.2,629.7,630.2,78
20121201|2012-11-13 08:30,13,630.8,630.8,630.8,630.8,1
20121201|2012-11-13 09:00,13,631.7,631.7,631.7,631.7,6
20121201|2012-11-13 10:00,13,633.2,635.3,633.2,635.3,16
20121201|2012-11-13 11:00,13,632.35,632.35,632.25,632.3,8
20121201|2012-11-13 11:30,13,629.65,629.65,629.65,629.65,5
20121201|2012-11-13 13:30,13,632.55,632.7,632.55,632.7,2
20121201|2012-11-14 08:00,14,633.5,635.5,632.55,635.3,21
20121201|2012-11-14 08:30,14,634,634,634,634,5
20121201|2012-11-14 09:00,14,638,638,638,638,1
20121201|2012-11-14 10:00,14,635.6,636.6,635.6,636.6,8
20121201|2012-11-14 10:30,14,636.75,636.75,636.75,636.75,1
20121201|2012-11-14 13:30,14,637.05,637.95,636.8,636.8,16
20121201|2012-11-15 07:30,15,639.7,639.7,639.7,639.7,1
20121201|2012-11-15 08:00,15,639.6,639.7,639.5,639.7,3
20121201|2012-11-15 09:30,15,637.5,637.5,637.5,637.5,2
20121201|2012-11-15 10:00,15,637.5,638,637.5,638,11
20121201|2012-11-15 11:00,15,632.3,632.3,632.3,632.3,23
20121201|2012-11-15 11:30,15,630.9,630.9,630.9,630.9,2
20121201|2012-11-15 12:30,15,634,634,634,634,13
20121201|2012-11-15 13:30,15,634,634.2,633.45,634.2,8
20121201|2012-11-16 07:00,16,636.5,636.5,636.5,636.5,1
20121201|2012-11-16 08:00,16,637.2,637.5,636.2,636.2,4
20121201|2012-11-16 09:00,16,634,634,633.5,633.5,3
20121201|2012-11-16 09:30,16,635.1,635.15,635.1,635.15,2
20121201|2012-11-16 10:00,16,635.3,635.3,635.3,635.3,1
20121201|2012-11-16 10:30,16,634.15,634.15,634.15,634.15,2
20121201|2012-11-16 11:30,16,636.75,636.75,636.75,636.75,10
20121201|2012-11-16 12:30,16,636.65,636.65,636.65,636.65,13
20121201|2012-11-16 13:30,16,637.35,637.4,637.35,637.4,2
20121201|2012-11-19 08:00,19,648.45,649,647.05,647.05,23
20121201|2012-11-19 08:30,19,647.3,648.55,647.3,648.55,13
20121201|2012-11-19 09:00,19,649.2,649.25,649.2,649.25,21
20121201|2012-11-19 09:30,19,650,650,650,650,7
20121201|2012-11-19 10:00,19,648.95,649.95,648.95,649.2,34
20121201|2012-11-19 11:00,19,651.3,651.3,651.3,651.3,15
20121201|2012-11-19 12:00,19,651.8,651.8,651.6,651.6,17
20121201|2012-11-19 12:30,19,652.4,652.4,652.35,652.35,8
20121201|2012-11-19 13:00,19,651.85,651.85,651.85,651.85,5
20121201|2012-11-19 13:30,19,650.85,651.05,650.85,651.05,3
20121201|2012-11-20 06:30,20,651.35,651.35,649.6,649.7,48
20121201|2012-11-20 07:00,20,649.5,649.5,649.5,649.5,5
20121201|2012-11-20 07:30,20,648.45,648.7,648.45,648.7,92
20121201|2012-11-20 08:00,20,648.6,648.6,646.85,647.65,52
20121201|2012-11-20 09:30,20,647.55,647.7,647.55,647.7,41
20121201|2012-11-20 10:00,20,646,646,646,646,3
20121201|2012-11-20 10:30,20,643.95,645,643.95,645,5
20121201|2012-11-20 11:30,20,640.95,640.95,640.95,640.95,7
20121201|2012-11-20 12:30,20,641.55,641.55,641.55,641.55,2
20121201|2012-11-20 13:00,20,642.3,642.3,642.3,642.3,5
20121201|2012-11-20 13:30,20,643.15,643.55,643,643.45,26
20121201|2012-11-21 07:30,21,646.8,646.8,646.4,646.8,113
20121201|2012-11-21 08:00,21,647.5,647.5,646.9,647.15,11
20121201|2012-11-21 08:30,21,646.1,646.1,646.1,646.1,10
20121201|2012-11-21 09:30,21,646.3,646.3,646.3,646.3,25
20121201|2012-11-21 10:00,21,646,646,646,646,7
20121201|2012-11-21 10:30,21,642.95,642.95,642.95,642.95,1
20121201|2012-11-21 11:00,21,642,642,642,642,6
20121201|2012-11-21 13:00,21,646.35,646.35,645.9,646.15,8
20121201|2012-11-21 13:30,21,646,646.85,645.85,646.8,11
20121201|2012-11-21 14:00,21,646.9,647.15,646.9,647.15,2
20121201|2012-11-23 07:30,23,645.9,645.9,645.15,645.3,26
20121201|2012-11-23 08:00,23,645,645.85,645,645.85,7
20121201|2012-11-23 08:30,23,646.9,646.9,646.9,646.9,5
20121201|2012-11-23 09:00,23,648.15,649.1,648.15,649.1,20
20121201|2012-11-23 09:30,23,650.4,650.4,650,650.3,29
20121201|2012-11-23 10:00,23,650.5,650.5,648.25,648.25,20
20121201|2012-11-23 10:30,23,648.2,648.65,648.2,648.65,70
20121201|2012-11-23 11:30,23,650.55,651.15,650.4,650.6,15
20121201|2012-11-26 07:00,26,648.3,648.3,648.3,648.3,1
20121201|2012-11-26 07:30,26,649.3,649.75,649.25,649.25,54
20121201|2012-11-26 08:00,26,649,649,647.1,647.6,15
20121201|2012-11-26 08:30,26,646.55,647.95,646.55,647.9,12
20121201|2012-11-26 09:00,26,647.5,648.1,647.35,647.7,41
20121201|2012-11-26 09:30,26,647.35,647.75,647.35,647.4,25
20121201|2012-11-26 10:00,26,645.95,646,645.75,646,41
20121201|2012-11-26 10:30,26,646.2,646.9,646.2,646.75,41
20121201|2012-11-26 11:00,26,646.85,647.6,646.85,647.3,87
20121201|2012-11-26 11:30,26,647.3,647.3,647.3,647.3,5
20121201|2012-11-26 13:30,26,647.4,647.4,647,647.25,8
20121201|2012-11-26 14:00,26,647.15,647.15,647.15,647.15,2
20121201|2012-11-27 06:30,27,648.65,649.8,648.65,648.95,4
20121201|2012-11-27 07:30,27,648.8,648.8,648.8,648.8,48
20121201|2012-11-27 08:00,27,648.8,649,646.85,646.85,53
20121201|2012-11-27 09:00,27,647.55,647.55,647.5,647.5,12
20121201|2012-11-27 09:30,27,645.5,645.5,645.5,645.5,9
20121201|2012-11-27 10:00,27,644.2,644.2,644.2,644.2,13
20121201|2012-11-27 11:00,27,647.3,647.3,647.3,647.3,4
20121201|2012-11-27 13:00,27,645.5,645.5,645.5,645.5,2
20121201|2012-11-27 13:30,27,645.3,645.95,645.25,645.6,21
20121201|2012-11-27 14:00,27,646.05,646.6,646.05,646.6,16
20121201|2012-11-28 08:00,28,640.85,640.85,637.9,637.9,19
20121201|2012-11-28 09:00,28,637.25,637.25,637.2,637.2,18
20121201|2012-11-28 09:30,28,640.9,640.9,640.45,640.45,8
20121201|2012-11-28 10:00,28,641.6,641.8,640.9,641.8,10
20121201|2012-11-28 10:30,28,640.7,640.7,640.55,640.55,7
20121201|2012-11-28 11:30,28,640.9,641.15,640.9,641.15,7
20121201|2012-11-28 13:00,28,642.75,642.75,642.75,642.75,6
20121201|2012-11-28 13:30,28,642.2,642.8,642.2,642.8,7
20121201|2012-11-28 14:00,28,642.85,642.85,642.85,642.85,1
20121201|2012-11-29 07:30,29,647.35,647.35,647.35,647.35,2
20121201|2012-11-29 08:00,29,648.6,651.45,648.6,651.1,8
20121201|2012-11-29 09:00,29,651.9,651.9,651.7,651.7,16
20121201|2012-11-29 10:00,29,649.65,649.65,649.5,649.5,8
20121201|2012-11-29 10:30,29,649.25,649.25,647.75,647.75,9
20121201|2012-11-29 12:00,29,649,649,649,649,7
20121201|2012-11-29 12:30,29,650,650.05,649.95,650.05,8
20121201|2012-11-29 13:30,29,648.5,648.8,648.25,648.25,4
20121201|2012-11-29 14:00,29,648.4,648.4,648.4,648.4,1
20121201|2012-11-29 14:30,29,648.8,648.8,648.6,648.65,50
20121201|2012-11-30 08:00,30,649,649.9,648.65,649.55,35
20121201|2012-11-30 08:30,30,649.6,650.4,649.6,650.4,34
20121201|2012-11-30 09:00,30,650.4,651,650.4,651,2
20121201|2012-11-30 09:30,30,651.15,651.15,650.2,650.2,4
20121201|2012-11-30 10:00,30,650.5,650.5,650.35,650.35,4
20121201|2012-11-30 10:30,30,649.5,649.5,649.5,649.5,1
20121201|2012-11-30 11:00,30,649,649,649,649,2
20121201|2012-11-30 11:30,30,648.9,648.9,648.85,648.85,2
20121201|2012-11-30 12:00,30,648.75,648.75,648.75,648.75,2
20121201|2012-11-30 12:30,30,649.05,650.2,649.05,650.2,119
20121201|2012-11-30 13:00,30,650.4,650.6,649.7,650.35,182
20121201|2012-11-30 13:30,30,650.5,650.95,649.75,650.2,25
20121201|2012-11-30 14:00,30,650.3,650.3,649.65,649.65,10
20121201|2012-12-03 03:30,3,648.5,648.5,648.5,648.5,1
20121201|2012-12-03 06:00,3,648.5,648.5,648.5,648.5,2
20121201|2012-12-03 07:30,3,653.8,655,653.8,654.7,8
20121201|2012-12-03 08:00,3,655.25,657.2,655.25,656.95,38
20121201|2012-12-03 08:30,3,656.6,656.65,655.85,656,51
20121201|2012-12-03 09:00,3,655.8,655.8,654.7,654.7,12
20121201|2012-12-03 09:30,3,655.55,655.55,654,654,15
20121201|2012-12-03 10:00,3,652.05,652.05,651.5,651.7,30
20121201|2012-12-03 10:30,3,652.1,652.3,652,652.3,45
20121201|2012-12-03 11:00,3,652.05,652.15,651.3,651.85,87
20121201|2012-12-03 11:30,3,651.9,652.1,651.4,651.4,96
20121201|2012-12-03 12:00,3,650.85,650.85,650.65,650.65,10
20121201|2012-12-03 13:00,3,650.4,650.8,650.4,650.8,14
20121201|2012-12-03 13:30,3,650.55,650.55,650.25,650.55,3
20121201|2012-12-03 14:00,3,650.6,650.6,650.6,650.6,1
20121201|2012-12-03 14:30,3,650.1,650.1,650.1,650.1,7
20121201|2012-12-04 07:30,4,645.7,645.7,645.7,645.7,1
20121201|2012-12-04 08:00,4,643.45,643.85,643.45,643.85,6
20121201|2012-12-04 09:30,4,645.3,645.4,645,645,11
20121201|2012-12-04 10:00,4,644.7,644.7,644.7,644.7,7
20121201|2012-12-04 11:00,4,644.7,644.7,644.7,644.7,4
20121201|2012-12-04 12:00,4,644.4,644.4,644.4,644.4,2
20121201|2012-12-04 12:30,4,644.8,644.8,644.8,644.8,3
20121201|2012-12-04 13:00,4,644.45,644.45,643.95,644.3,15
20121201|2012-12-04 13:30,4,644.2,644.5,644.2,644.5,11
20121201|2012-12-04 14:00,4,644.65,644.65,644.65,644.65,2
20121201|2012-12-05 07:00,5,646.75,646.75,646.75,646.75,1
20121201|2012-12-05 08:00,5,645.1,645.1,645.1,645.1,20
20121201|2012-12-05 08:30,5,645,645.8,645,645.8,4
20121201|2012-12-05 09:30,5,644.75,644.75,644.75,644.75,1
20121201|2012-12-05 10:00,5,643.2,643.2,642.45,642.45,5
20121201|2012-12-05 11:00,5,644.65,644.65,644.35,644.35,9
20121201|2012-12-05 13:30,5,643.45,643.45,643.4,643.4,2
20121201|2012-12-06 07:30,6,638.85,639.15,638.85,639.15,9
20121201|2012-12-06 08:00,6,638.5,638.5,637.05,637.05,3
20121201|2012-12-06 08:30,6,637.75,637.75,637.75,637.75,1
20121201|2012-12-06 09:00,6,637.9,638.25,637.25,637.9,107
20121201|2012-12-06 09:30,6,636.9,637.05,636.3,636.3,107
20121201|2012-12-06 10:00,6,636.25,636.25,634.8,634.9,7
20121201|2012-12-06 11:00,6,634.55,634.55,634.55,634.55,2
20121201|2012-12-06 13:30,6,634.6,635.35,634.6,635.35,6
20121201|2012-12-07 07:30,7,636,637.1,636,637.1,22
20121201|2012-12-07 08:00,7,637.05,637.05,634.8,635.7,25
20121201|2012-12-07 08:30,7,636.1,636.1,636.1,636.1,1
20121201|2012-12-07 09:00,7,634.65,634.65,634.65,634.65,2
20121201|2012-12-07 09:30,7,634.6,634.6,634.6,634.6,2
20121201|2012-12-07 10:00,7,633.8,633.8,633.8,633.8,2
20121201|2012-12-07 10:30,7,633.2,633.95,633.2,633.85,6
20121201|2012-12-07 12:30,7,633,633,633,633,2
20121201|2012-12-07 13:30,7,630.1,633.1,630.1,633.1,4
20121201|2012-12-07 14:00,7,633.3,633.3,633.3,633.3,1
20121201|2012-12-10 07:30,10,636,636.4,636,636.4,4
20121201|2012-12-10 08:00,10,635.5,635.5,634.75,634.75,4
20121201|2012-12-10 09:00,10,633.2,633.2,633.2,633.2,1
20121201|2012-12-10 09:30,10,634.4,634.45,633.1,634.45,36
20121201|2012-12-10 10:30,10,633,633,633,633,1
20121201|2012-12-10 13:30,10,630.6,631.45,630.6,631.45,4
20121201|2012-12-10 14:00,10,631,631,631,631,7
20121201|2012-12-11 08:00,11,631.6,632,631.6,631.7,24
20121201|2012-12-11 09:30,11,632,632,632,632,10
20121201|2012-12-11 10:00,11,631.5,631.5,631.5,631.5,5
20121201|2012-12-11 10:30,11,630.7,631.45,630.7,631.45,20
20121201|2012-12-11 11:00,11,631.4,631.4,631.4,631.4,10
20121201|2012-12-11 12:00,11,630.8,631,630.8,631,4
20121201|2012-12-11 12:30,11,629.4,629.55,629.4,629.55,72
20121201|2012-12-11 13:30,11,631.4,631.7,631.4,631.7,3
20121201|2012-12-11 15:00,11,631.5,631.5,631.25,631.3,4
20121201|2012-12-12 07:30,12,635,635,634.5,634.5,9
20121201|2012-12-12 08:00,12,634.7,638.9,634.7,638.5,11
20121201|2012-12-12 08:30,12,638.3,638.9,638.3,638.9,5
20121201|2012-12-12 09:00,12,638.7,638.7,638.7,638.7,2
20121201|2012-12-12 09:30,12,636,636,636,636,2
20121201|2012-12-12 10:30,12,637.3,637.3,636.75,636.75,13
20121201|2012-12-12 11:00,12,636.75,636.95,636.5,636.7,19
20121201|2012-12-12 13:30,12,637.35,637.35,637.35,637.35,1
20121201|2012-12-13 07:00,13,634,634,634,634,1
20121201|2012-12-13 07:30,13,634,634,634,634,1
20121201|2012-12-13 08:00,13,633.8,634.85,633.15,633.45,9
20121201|2012-12-13 10:00,13,633.6,633.6,633.6,633.6,2
20121201|2012-12-13 10:30,13,634.6,635,634.6,635,5
20121201|2012-12-13 14:00,13,631.15,631.15,631.15,631.15,2
20121201|2012-12-14 08:30,14,633.55,633.55,633,633,2
20121201|2012-12-14 09:00,14,634.9,634.9,634.9,634.9,1
20121201|2012-12-14 10:00,14,635.3,635.3,635.1,635.1,4
20121201|2012-12-14 11:00,14,634.8,634.8,634.8,634.8,20
20121201|2012-12-17 10:00,17,638.3,638.3,638.3,638.3,2
20130101|2012-10-22 11:00,22,654.4,654.4,654.3,654.3,25
20130101|2012-11-27 09:30,27,645.75,645.75,645.75,645.75,1
20130101|2012-11-28 13:00,28,642.6,642.6,642.6,642.6,1
20130101|2012-11-28 15:00,28,645.05,645.05,645.05,645.05,1
20130101|2012-11-29 07:00,29,650.05,650.05,650.05,650.05,1
20130101|2012-11-30 13:30,30,651.55,651.55,651.55,651.55,1
20130101|2012-12-04 08:30,4,645.35,645.35,645.35,645.35,3
20130101|2012-12-04 10:00,4,645.5,645.5,645.5,645.5,3
20130101|2012-12-06 09:00,6,639.1,639.1,639.1,639.1,5
20130101|2012-12-06 09:30,6,637.95,637.95,637.95,637.95,5
20130101|2012-12-06 13:00,6,636,636,635.65,635.65,2
20130101|2012-12-07 10:30,7,635.3,635.3,635.3,635.3,19
20130101|2012-12-09 19:00,10,634.25,634.25,634.25,634.25,1
20130101|2012-12-09 23:30,10,634.25,634.25,634.25,634.25,1
20130101|2012-12-10 06:30,10,636.25,636.25,636.25,636.25,1
20130101|2012-12-10 07:00,10,637.35,637.35,637.35,637.35,2
20130101|2012-12-10 08:00,10,636.45,636.45,635.5,635.5,4
20130101|2012-12-10 09:30,10,635.8,636.05,634.95,634.95,28
20130101|2012-12-10 13:00,10,632.9,632.9,631,631.8,93
20130101|2012-12-10 13:30,10,632.5,632.5,632.1,632.1,106
20130101|2012-12-10 14:00,10,632.25,632.25,632,632,2
20130101|2012-12-11 07:30,11,634,634.15,632.75,632.75,86
20130101|2012-12-11 08:00,11,632.15,632.35,632.1,632.35,9
20130101|2012-12-11 09:30,11,631.45,631.45,631.45,631.45,1
20130101|2012-12-11 10:30,11,631.65,631.7,631.6,631.6,5
20130101|2012-12-11 12:00,11,631.7,631.7,631.7,631.7,1
20130101|2012-12-11 13:00,11,632.95,632.95,632.95,632.95,60
20130101|2012-12-11 13:30,11,632.2,632.9,632.2,632.9,11
20130101|2012-12-11 15:00,11,632.65,632.65,632.6,632.6,3
20130101|2012-12-12 07:30,12,635.85,636,635.3,635.35,206
20130101|2012-12-12 08:00,12,635.6,639.15,635.6,639.15,20
20130101|2012-12-12 08:30,12,638.6,639.55,638.6,639.55,4
20130101|2012-12-12 09:30,12,634.65,634.65,634.65,634.65,3
20130101|2012-12-12 11:00,12,637.5,637.5,637.5,637.5,8
20130101|2012-12-12 11:30,12,639.85,640.05,639.85,640.05,3
20130101|2012-12-12 13:00,12,636.8,636.8,636.8,636.8,1
20130101|2012-12-13 07:30,13,634.7,634.7,634.5,634.5,7
20130101|2012-12-13 08:00,13,634.3,635.5,633.85,634.15,29
20130101|2012-12-13 09:30,13,635.25,635.25,635.25,635.25,4
20130101|2012-12-13 10:00,13,635.3,635.3,635.3,635.3,10
20130101|2012-12-13 10:30,13,635.65,635.65,635.6,635.6,2
20130101|2012-12-13 11:30,13,633.45,633.45,632.65,632.65,9
20130101|2012-12-13 12:00,13,632.5,632.5,632.5,632.5,100
20130101|2012-12-13 13:00,13,631.55,631.55,631.55,631.55,100
20130101|2012-12-13 13:30,13,631.7,631.95,631.05,631.9,8
20130101|2012-12-14 07:30,14,634.55,634.7,634.55,634.65,12
20130101|2012-12-14 08:30,14,633.75,633.75,633.75,633.75,1
20130101|2012-12-14 09:00,14,635.7,635.7,635.7,635.7,1
20130101|2012-12-14 09:30,14,635.4,635.4,635.4,635.4,3
20130101|2012-12-14 10:00,14,636.6,636.6,636.6,636.6,2
20130101|2012-12-14 11:00,14,635.95,635.95,635.95,635.95,20
20130101|2012-12-14 11:30,14,636.85,636.85,636.85,636.85,1
20130101|2012-12-14 13:30,14,637.8,637.8,637.8,637.8,1
20130101|2012-12-14 14:00,14,637,637,637,637,5
20130101|2012-12-17 08:00,17,637.45,637.55,636.5,636.5,24
20130101|2012-12-17 08:30,17,636.8,638.75,636.8,638.75,2
20130101|2012-12-17 09:00,17,638.85,638.85,638.85,638.85,4
20130101|2012-12-17 09:30,17,638.6,638.65,638.3,638.3,17
20130101|2012-12-17 10:00,17,638.55,638.55,637.95,637.95,7
20130101|2012-12-17 10:30,17,638.7,639,638.7,639,7
20130101|2012-12-17 12:00,17,638.3,638.3,638.3,638.3,1
20130101|2012-12-17 13:00,17,637.95,637.95,637.15,637.15,6
20130101|2012-12-17 13:30,17,636.6,638.45,636.6,638.45,20
20130101|2012-12-17 14:00,17,637.95,637.95,637.5,637.5,2
20130101|2012-12-17 14:30,17,637.95,638.1,637.95,638.1,16
20130101|2012-12-18 07:00,18,639.2,639.2,638.9,638.9,2
20130101|2012-12-18 07:30,18,639.35,639.35,639,639,12
20130101|2012-12-18 08:00,18,638.9,640.1,638.7,639.7,91
20130101|2012-12-18 08:30,18,637.5,637.5,637.5,637.5,3
20130101|2012-12-18 09:30,18,639.2,639.7,639.2,639.7,3
20130101|2012-12-18 11:00,18,641.1,641.15,640.85,640.9,52
20130101|2012-12-18 11:30,18,640.85,640.85,640.5,640.85,24
20130101|2012-12-18 12:00,18,639.8,639.8,639.8,639.8,4
20130101|2012-12-18 12:30,18,639.5,639.5,639.5,639.5,2
20130101|2012-12-18 13:30,18,639.65,641.2,639.65,640.4,6
20130101|2012-12-18 14:00,18,641.1,641.1,641.1,641.1,1
20130101|2012-12-19 07:30,19,642.5,642.6,642,642.3,23
20130101|2012-12-19 08:00,19,642.5,642.5,641.9,641.9,29
20130101|2012-12-19 08:30,19,642.3,642.3,642.15,642.15,31
20130101|2012-12-19 09:00,19,641.4,642,641.4,642,66
20130101|2012-12-19 09:30,19,642.3,644.9,641.9,644.9,60
20130101|2012-12-19 10:00,19,644.75,645.05,644,644,92
20130101|2012-12-19 10:30,19,644,645,643.85,644.85,47
20130101|2012-12-19 11:00,19,644.9,645.4,644.5,645.4,135
20130101|2012-12-19 11:30,19,645.7,646,645.5,645.5,96
20130101|2012-12-19 12:00,19,644.75,644.75,644.4,644.4,3
20130101|2012-12-19 12:30,19,645.4,645.4,645.4,645.4,2
20130101|2012-12-19 13:00,19,644.8,645.45,644.75,645.4,14
20130101|2012-12-19 13:30,19,645.6,645.75,645.3,645.65,8
20130101|2012-12-19 14:00,19,645.3,645.3,645.3,645.3,1
20130101|2012-12-19 14:30,19,645,645,644.75,644.75,90
20130101|2012-12-20 07:00,20,644,644.3,643.9,643.9,18
20130101|2012-12-20 07:30,20,641.85,642,641.1,641.1,47
20130101|2012-12-20 08:00,20,641.6,642.85,640.75,641.8,46
20130101|2012-12-20 08:30,20,642,642,641.6,641.6,25
20130101|2012-12-20 09:30,20,643.25,643.25,643.25,643.25,1
20130101|2012-12-20 12:00,20,644.75,644.75,644.75,644.75,8
20130101|2012-12-20 13:30,20,643.9,643.9,643.65,643.65,4
20130101|2012-12-21 07:30,21,642,642,642,642,5
20130101|2012-12-21 08:00,21,642.9,642.95,642.4,642.4,13
20130101|2012-12-21 09:00,21,638.5,639.7,638.5,639.7,46
20130101|2012-12-21 09:30,21,640.15,640.4,640.15,640.4,6
20130101|2012-12-21 10:00,21,639.2,639.2,639,639,3
20130101|2012-12-21 13:00,21,639.1,639.25,639.1,639.25,10
20130101|2012-12-21 13:30,21,639.6,639.6,639.05,639.05,4
20130101|2012-12-24 08:00,24,637.6,637.6,637.6,637.6,2
20130101|2012-12-24 11:30,24,637.9,637.9,637.9,637.9,1
20130101|2012-12-26 08:30,26,647.7,647.7,647.7,647.7,2
20130101|2012-12-26 09:00,26,648.1,649.8,648,648,15
20130101|2012-12-26 09:30,26,647.5,647.5,647.5,647.5,4
20130101|2012-12-26 10:00,26,646.8,646.8,646.8,646.8,2
20130101|2012-12-26 11:00,26,647.05,647.05,646.2,646.2,2
20130101|2012-12-26 11:30,26,645.7,645.7,645.7,645.7,10
20130101|2012-12-26 13:00,26,647.05,647.95,647.05,647.6,51
20130101|2012-12-26 13:30,26,647.8,647.8,647.35,647.7,11
20130101|2012-12-26 14:00,26,647.5,647.5,647.5,647.5,9
20130101|2012-12-27 07:00,27,646,646.55,646,646.55,68
20130101|2012-12-27 08:00,27,647.4,647.5,647,647.3,60
20130101|2012-12-27 08:30,27,646.25,646.25,646.25,646.25,2
20130101|2012-12-27 09:00,27,645.55,645.55,645.35,645.35,49
20130101|2012-12-27 09:30,27,646,646,645.95,646,101
20130101|2012-12-27 10:00,27,646.2,646.2,644.5,644.5,4
20130101|2012-12-27 10:30,27,644.7,645,644.35,645,181
20130101|2012-12-27 11:00,27,645,645,644.25,644.3,125
20130101|2012-12-27 11:30,27,644.1,644.1,644.1,644.1,3
20130101|2012-12-27 13:30,27,646.45,648.05,645.75,648.05,7
20130101|2012-12-27 14:00,27,648,648,648,648,5
20130101|2012-12-28 07:30,28,646,646,645.75,646,4
20130101|2012-12-28 08:00,28,647.15,647.4,645.95,647.05,20
20130101|2012-12-28 08:30,28,647.55,647.55,646.8,646.8,2
20130101|2012-12-28 09:00,28,646.1,646.1,646.1,646.1,6
20130101|2012-12-28 09:30,28,646.35,646.4,645.9,645.9,5
20130101|2012-12-28 10:00,28,647.15,647.15,647.15,647.15,1
20130101|2012-12-28 10:30,28,644.3,644.3,644.3,644.3,2
20130101|2012-12-28 11:30,28,644.15,644.3,643.5,643.5,22
20130101|2012-12-28 13:30,28,644.75,645.15,644.45,645,26
20130101|2012-12-28 14:00,28,645.7,645.7,645.7,645.7,1
20130101|2012-12-31 09:30,31,644,644.1,643.9,644.1,8
20130101|2012-12-31 11:00,31,645.7,645.85,645.6,645.6,21
20130101|2012-12-31 11:30,31,646,647.5,645.75,647.25,79
20130101|2012-12-31 12:00,31,646.85,646.85,646.85,646.85,2
20130101|2012-12-31 13:00,31,648,648,647.7,647.7,10
20130101|2012-12-31 13:30,31,647.85,648.45,647.75,648,26
20130101|2013-01-02 07:30,2,656.95,656.95,656.9,656.9,16
20130101|2013-01-02 08:00,2,656.9,658.5,656.35,657.55,38
20130101|2013-01-02 08:30,2,657.25,657.25,655.25,656,28
20130101|2013-01-02 09:30,2,657.2,657.2,654.25,654.25,15
20130101|2013-01-02 10:30,2,653.6,653.6,652.75,652.75,7
20130101|2013-01-02 12:00,2,651.8,651.8,651.75,651.75,16
20130101|2013-01-02 13:30,2,652.55,652.55,651.9,651.9,6
20130101|2013-01-02 14:00,2,652.3,652.3,652.25,652.25,7
20130101|2013-01-03 06:00,3,650.6,650.6,650.6,650.6,11
20130101|2013-01-03 07:00,3,650.3,650.7,650.3,650.55,36
20130101|2013-01-03 07:30,3,650.4,650.4,649.8,649.8,58
20130101|2013-01-03 08:00,3,650.25,650.4,649.2,649.5,49
20130101|2013-01-03 08:30,3,650.4,651.05,650.25,650.25,86
20130101|2013-01-03 09:00,3,650.4,651.15,650.35,650.4,189
20130101|2013-01-03 09:30,3,650.4,650.4,650.4,650.4,43
20130101|2013-01-03 10:00,3,651,651.5,651,651.5,58
20130101|2013-01-03 11:30,3,651.1,651.1,651.1,651.1,2
20130101|2013-01-03 13:30,3,649.65,650.1,649.65,650,6
20130101|2013-01-04 07:30,4,644.85,645.5,644.8,645.5,40
20130101|2013-01-04 08:00,4,646.35,647.2,645.9,647.15,118
20130101|2013-01-04 08:30,4,648.7,648.7,648.7,648.7,9
20130101|2013-01-04 09:00,4,648.25,648.25,648.25,648.25,5
20130101|2013-01-04 09:30,4,647,647,646.05,646.05,51
20130101|2013-01-04 10:00,4,646.85,646.85,646.85,646.85,1
20130101|2013-01-04 10:30,4,644.75,644.75,644.75,644.75,2
20130101|2013-01-04 11:00,4,644.85,645.05,644.65,645,26
20130101|2013-01-04 12:00,4,646.5,647.2,646.5,647,100
20130101|2013-01-04 13:30,4,647.6,647.7,647.05,647.05,17
20130101|2013-01-07 07:30,7,645.8,646.15,645.6,645.6,21
20130101|2013-01-07 08:00,7,645.3,646.4,645.3,646.1,29
20130101|2013-01-07 08:30,7,646.15,646.45,646.15,646.4,67
20130101|2013-01-07 09:00,7,647.8,648.05,647.5,647.5,51
20130101|2013-01-07 09:30,7,649.45,649.45,648.95,648.95,47
20130101|2013-01-07 10:00,7,649.3,649.3,648.85,648.85,50
20130101|2013-01-07 13:30,7,648.7,649.6,648.7,649.6,10
20130101|2013-01-07 15:00,7,649.5,649.5,649.5,649.5,9
20130101|2013-01-08 08:00,8,652.1,653,652.1,652.1,17
20130101|2013-01-08 08:30,8,652,652,651,651,49
20130101|2013-01-08 09:00,8,649.5,650.2,649.5,650.2,38
20130101|2013-01-08 10:00,8,649.55,649.55,649.55,649.55,1
20130101|2013-01-08 12:30,8,650.5,650.5,650.5,650.5,2
20130101|2013-01-08 13:30,8,650.6,650.65,650.15,650.15,5
20130101|2013-01-09 08:00,9,650.8,651.55,650.2,650.95,36
20130101|2013-01-09 08:30,9,650.95,651,650.95,651,13
20130101|2013-01-09 09:00,9,651.15,651.75,651.15,651.75,8
20130101|2013-01-09 09:30,9,649.35,649.35,649.35,649.35,5
20130101|2013-01-09 10:00,9,648.35,648.35,648.35,648.35,10
20130101|2013-01-09 10:30,9,648.3,648.3,648.3,648.3,116
20130101|2013-01-09 13:30,9,649.7,649.7,649.6,649.65,12
20130101|2013-01-10 07:30,10,655.45,655.45,655.45,655.45,1
20130101|2013-01-10 09:30,10,654.35,654.45,654.35,654.45,2
20130101|2013-01-10 10:00,10,654.45,654.45,654.45,654.45,1
20130101|2013-01-10 12:00,10,654.95,654.95,654.95,654.95,2
20130101|2013-01-10 13:00,10,653.65,653.65,653.65,653.65,1
20130101|2013-01-10 13:30,10,652.95,653.2,652.95,653.2,3
20130101|2013-01-10 14:00,10,651.85,651.85,651.85,651.85,2
20130101|2013-01-11 07:30,11,648.8,649.45,648.8,649.45,10
20130101|2013-01-11 08:00,11,649.8,649.8,647.75,647.8,10
20130101|2013-01-11 09:00,11,647.3,647.3,647.3,647.3,1
20130101|2013-01-11 09:30,11,644.5,645,644.5,645,5
20130101|2013-01-11 13:00,11,650.9,650.9,650.9,650.9,2
20130101|2013-01-14 07:30,14,654.8,654.8,654.5,654.65,8
20130101|2013-01-14 08:00,14,654.6,654.6,653.15,653.15,26
20130101|2013-01-14 08:30,14,653.9,653.9,653.9,653.9,1
20130101|2013-01-14 09:00,14,652.15,652.15,650.45,650.75,17
20130101|2013-01-14 09:30,14,651.15,653.2,651,653.2,57
20130101|2013-01-14 10:00,14,653.4,653.9,653.4,653.45,25
20130101|2013-01-15 06:30,15,654,654,654,654,10
20130101|2013-01-15 10:00,15,655.35,655.35,655.35,655.35,10
20130101|2013-01-15 11:00,15,655.3,655.3,655.3,655.3,10
20130101|2013-01-15 13:00,15,651.35,651.4,651.35,651.4,4
20130101|2013-01-15 13:30,15,651.45,651.45,651.45,651.45,2
20130101|2013-01-16 06:30,16,650.75,650.75,650.75,650.75,1
20130201|2012-12-07 10:30,7,637,637,637,637,1
20130201|2012-12-10 07:00,10,639,639,639,639,1
20130201|2012-12-10 13:00,10,635,635,635,635,1
20130201|2012-12-12 08:00,12,639,639,639,639,1
20130201|2012-12-19 13:30,19,646,646,646,646,1
20130201|2012-12-26 09:30,26,649,649,649,649,1
20130201|2012-12-27 08:00,27,646.3,646.85,646.3,646.85,2
20130201|2012-12-27 08:30,27,646.75,646.75,646.75,646.75,1
20130201|2012-12-27 10:00,27,645.5,645.5,645.5,645.5,3
20130201|2012-12-27 13:30,27,648,648,648,648,3
20130201|2012-12-28 08:00,28,645.45,646.55,645.45,646.55,3
20130201|2012-12-28 08:30,28,644.3,644.3,644.3,644.3,1
20130201|2013-01-03 08:00,3,650.3,650.3,650.3,650.3,2
20130201|2013-01-04 09:30,4,647.65,648.65,647.65,648.65,25
20130201|2013-01-04 12:00,4,647.15,647.15,647.15,647.15,1
20130201|2013-01-07 09:00,7,648.7,648.7,648.7,648.7,14
20130201|2013-01-08 08:00,8,653.4,653.9,653,653,8
20130201|2013-01-08 08:30,8,651.95,651.95,651.95,651.95,7
20130201|2013-01-08 09:30,8,650.6,650.6,650.6,650.6,10
20130201|2013-01-09 07:30,9,651.25,651.3,651.25,651.3,20
20130201|2013-01-09 08:00,9,651.65,652.8,651.25,652,33
20130201|2013-01-09 08:30,9,652.45,652.45,652.25,652.25,2
20130201|2013-01-09 09:00,9,652,652,652,652,4
20130201|2013-01-09 09:30,9,651.6,651.6,650.15,650.15,5
20130201|2013-01-09 10:30,9,649.9,649.9,649.9,649.9,3
20130201|2013-01-09 13:30,9,648.85,650.65,648.85,650.65,3
20130201|2013-01-10 03:00,10,651.75,651.75,651.75,651.75,1
20130201|2013-01-10 06:30,10,655.25,655.25,655.25,655.25,1
20130201|2013-01-10 07:00,10,656.3,656.3,656.3,656.3,2
20130201|2013-01-10 07:30,10,656.2,656.7,655.65,656.7,8
20130201|2013-01-10 09:30,10,656.05,656.05,656.05,656.05,4
20130201|2013-01-11 07:30,11,650.6,650.6,650.6,650.6,4
20130201|2013-01-11 08:00,11,650.05,650.05,647.35,647.85,4
20130201|2013-01-11 08:30,11,647.95,647.95,647.95,647.95,1
20130201|2013-01-11 09:30,11,646.85,646.85,646.85,646.85,3
20130201|2013-01-11 10:00,11,646.85,646.85,646.85,646.85,4
20130201|2013-01-11 10:30,11,647.25,647.25,647.25,647.25,1
20130201|2013-01-11 11:30,11,649.1,649.1,649.1,649.1,1
20130201|2013-01-11 13:30,11,650.85,650.9,650.85,650.9,10
20130201|2013-01-14 07:30,14,654.45,655.5,654.45,655.2,11
20130201|2013-01-14 08:00,14,656.15,656.15,653.75,654.5,64
20130201|2013-01-14 08:30,14,654.25,654.5,654.25,654.5,2
20130201|2013-01-14 09:00,14,651.65,652.25,651.3,651.55,73
20130201|2013-01-14 09:30,14,651.95,654,651.9,654,57
20130201|2013-01-14 10:00,14,654.35,654.7,653.9,654.3,25
20130201|2013-01-14 12:30,14,654.05,654.05,654.05,654.05,1
20130201|2013-01-14 13:00,14,654.8,654.8,654.8,654.8,1
20130201|2013-01-14 13:30,14,656.55,657.05,656.55,657,14
20130201|2013-01-15 05:30,15,656.7,657.3,656.7,657.3,9
20130201|2013-01-15 06:30,15,656.8,657.1,655,655,11
20130201|2013-01-15 07:00,15,655,655,655,655,2
20130201|2013-01-15 07:30,15,655.8,655.8,655,655,19
20130201|2013-01-15 08:00,15,657.2,657.4,655.6,656.1,133
20130201|2013-01-15 09:00,15,655.15,655.15,655.15,655.15,3
20130201|2013-01-15 09:30,15,655.15,655.15,655.15,655.15,3
20130201|2013-01-15 10:00,15,655.45,655.45,655.3,655.3,10
20130201|2013-01-15 10:30,15,655.25,655.8,655.25,655.8,4
20130201|2013-01-15 11:30,15,655.25,655.7,655.25,655.7,17
20130201|2013-01-15 12:30,15,655.75,655.75,655.75,655.75,2
20130201|2013-01-15 13:30,15,652.55,652.9,652.55,652.9,5
20130201|2013-01-15 14:00,15,652.9,652.9,652.9,652.9,6
20130201|2013-01-16 06:30,16,651.1,651.1,651.1,651.1,1
20130201|2013-01-16 08:00,16,652.2,653.35,651.75,653.35,67
20130201|2013-01-16 08:30,16,653.2,653.2,653.2,653.2,1
20130201|2013-01-16 09:30,16,653.85,653.85,653.85,653.85,9
20130201|2013-01-16 10:00,16,654.6,654.6,654.5,654.5,20
20130201|2013-01-16 11:00,16,653.95,653.95,653.95,653.95,1
20130201|2013-01-16 12:00,16,652.6,652.6,652.6,652.6,2
20130201|2013-01-16 13:00,16,652.5,653.5,652.4,653.25,182
20130201|2013-01-16 13:30,16,653.5,654.15,652.2,654.15,52
20130201|2013-01-17 05:00,17,653,653,653,653,2
20130201|2013-01-17 07:30,17,656.15,657.95,656.15,657.25,26
20130201|2013-01-17 08:00,17,658.25,658.85,658,658.3,40
20130201|2013-01-17 08:30,17,658.6,658.6,658,658.4,7
20130201|2013-01-17 09:30,17,658.5,658.5,657.7,657.7,4
20130201|2013-01-17 10:00,17,656.7,656.7,656.7,656.7,1
20130201|2013-01-17 10:30,17,658,658,658,658,1
20130201|2013-01-17 13:30,17,658.5,658.65,658.5,658.65,4
20130201|2013-01-18 07:30,18,658.8,659.85,658.8,659.85,24
20130201|2013-01-18 08:00,18,659.65,660.15,659.4,660.1,43
20130201|2013-01-18 08:30,18,659.95,659.95,659.95,659.95,8
20130201|2013-01-18 09:00,18,658.95,659.5,658.95,659.5,15
20130201|2013-01-18 09:30,18,659.2,659.2,658.8,658.8,6
20130201|2013-01-18 10:00,18,657.6,657.95,657.6,657.95,10
20130201|2013-01-18 10:30,18,658.4,658.4,658.4,658.4,2
20130201|2013-01-18 11:30,18,659.3,660.55,659.3,660.55,2
20130201|2013-01-18 12:00,18,661.05,661.2,661.05,661.2,6
20130201|2013-01-18 13:30,18,662.25,662.25,661.4,661.4,5
20130201|2013-01-18 14:00,18,662,662,662,662,2
20130201|2013-01-18 14:30,18,661.05,661.05,661.05,661.05,2
20130201|2013-01-22 07:00,22,663.7,664.1,663.5,664.1,18
20130201|2013-01-22 07:30,22,664.65,664.65,664.2,664.3,131
20130201|2013-01-22 08:00,22,664.65,665.4,664.3,664.3,238
20130201|2013-01-22 08:30,22,664.3,665,664.3,665,336
20130201|2013-01-22 09:00,22,664.85,664.85,662.8,662.8,172
20130201|2013-01-22 09:30,22,663.05,663.05,663.05,663.05,9
20130201|2013-01-22 10:00,22,663.5,663.5,662.45,662.45,22
20130201|2013-01-22 10:30,22,663.85,664,663.85,664,6
20130201|2013-01-22 11:00,22,664.65,665,664.65,664.95,17
20130201|2013-01-22 11:30,22,665.2,665.2,664.7,664.7,4
20130201|2013-01-22 12:00,22,665.4,665.4,665.15,665.15,4
20130201|2013-01-22 12:30,22,665.8,665.95,665.7,665.85,4
20130201|2013-01-22 13:00,22,666.1,666.1,665.3,665.3,4
20130201|2013-01-22 13:30,22,665,665.35,664.8,665.25,8
20130201|2013-01-22 14:30,22,665.1,665.1,664.9,664.9,4
20130201|2013-01-22 15:00,22,665.1,665.1,665.1,665.1,1
20130201|2013-01-23 07:30,23,664.8,665.05,664.8,665.05,49
20130201|2013-01-23 08:00,23,664.5,664.5,663.4,664.1,58
20130201|2013-01-23 08:30,23,664.2,664.75,664.2,664.75,24
20130201|2013-01-23 09:00,23,665.3,665.65,665.3,665.45,16
20130201|2013-01-23 09:30,23,664.5,665,664.15,665,41
20130201|2013-01-23 10:00,23,665,665,665,665,9
20130201|2013-01-23 11:30,23,664.65,664.65,664.65,664.65,3
20130201|2013-01-23 12:30,23,663.85,663.85,663.6,663.6,3
20130201|2013-01-23 13:00,23,663,663,663,663,5
20130201|2013-01-23 13:30,23,663.6,663.65,663.6,663.65,5
20130201|2013-01-23 14:00,23,664,664.1,664,664.1,4
20130201|2013-01-24 07:30,24,662.95,662.95,662.95,662.95,2
20130201|2013-01-24 08:00,24,662.6,664.05,662.15,662.75,61
20130201|2013-01-24 08:30,24,663,663,662.65,662.65,36
20130201|2013-01-24 09:00,24,663,663.55,663,663.2,11
20130201|2013-01-24 09:30,24,662.8,662.8,662.8,662.8,2
20130201|2013-01-24 10:00,24,665.5,665.5,664.85,664.85,8
20130201|2013-01-24 10:30,24,666.2,666.2,665,665,19
20130201|2013-01-24 11:00,24,665.1,665.1,665.1,665.1,15
20130201|2013-01-24 12:30,24,664.45,664.45,664.45,664.45,2
20130201|2013-01-24 13:00,24,664.45,664.5,664.45,664.5,25
20130201|2013-01-24 13:30,24,664,664.95,664,664.5,8
20130201|2013-01-25 05:00,25,663.5,663.5,663.5,663.5,1
20130201|2013-01-25 07:00,25,664.8,664.8,664.8,664.8,1
20130201|2013-01-25 07:30,25,665.4,665.4,665.4,665.4,2
20130201|2013-01-25 08:00,25,665.9,665.9,664.6,665.2,35
20130201|2013-01-25 08:30,25,665.3,665.3,665.3,665.3,1
20130201|2013-01-25 09:00,25,663.75,663.75,663.5,663.5,23
20130201|2013-01-25 09:30,25,662.9,663.05,662.7,662.7,18
20130201|2013-01-25 10:00,25,663.65,663.65,663.5,663.5,56
20130201|2013-01-25 11:30,25,663.65,663.65,663.65,663.65,1
20130201|2013-01-25 13:30,25,664.2,664.2,664.2,664.2,5
20130201|2013-01-28 07:30,28,666.15,666.15,666.15,666.15,4
20130201|2013-01-28 08:00,28,666.2,666.2,665.65,665.65,9
20130201|2013-01-28 09:00,28,664,664,662,663,116
20130201|2013-01-28 09:30,28,662.85,663.65,662.85,663.65,8
20130201|2013-01-28 10:00,28,663.85,664.05,663.45,664,38
20130201|2013-01-28 10:30,28,664.4,665.1,664.2,665.1,27
20130201|2013-01-28 11:00,28,664.6,664.6,664.6,664.6,5
20130201|2013-01-28 11:30,28,665,665,665,665,5
20130201|2013-01-28 12:00,28,664.85,664.85,664.6,664.6,12
20130201|2013-01-28 12:30,28,664.8,664.8,664.5,664.5,15
20130201|2013-01-28 13:00,28,664.6,665.3,664.55,665.3,14
20130201|2013-01-28 13:30,28,665.35,665.85,665.35,665.85,12
20130201|2013-01-29 07:00,29,665.7,665.7,665.7,665.7,5
20130201|2013-01-29 08:00,29,666.2,668.5,666.1,667.95,95
20130201|2013-01-29 08:30,29,668,668,667.45,667.45,63
20130201|2013-01-29 09:00,29,667.85,667.85,667.7,667.7,71
20130201|2013-01-29 09:30,29,669.1,671.4,669.1,671.4,43
20130201|2013-01-29 10:00,29,670.8,671,670.45,671,119
20130201|2013-01-29 10:30,29,671.4,671.4,670.65,671.1,192
20130201|2013-01-29 11:00,29,671.25,671.25,671.25,671.25,1
20130201|2013-01-29 11:30,29,670.3,670.3,670.05,670.05,6
20130201|2013-01-29 12:00,29,670.55,670.55,670.55,670.55,6
20130201|2013-01-29 12:30,29,669.9,669.9,669.9,669.9,2
20130201|2013-01-29 13:30,29,670.55,671,670.55,670.85,5
20130201|2013-01-29 14:30,29,670.75,670.75,670.75,670.75,2
20130201|2013-01-29 15:00,29,670.85,670.85,670.85,670.85,1
20130201|2013-01-30 07:30,30,674.4,674.4,674.05,674.05,5
20130201|2013-01-30 08:00,30,674,674.65,673.6,674.5,116
20130201|2013-01-30 08:30,30,674.35,674.35,673.75,673.75,5
20130201|2013-01-30 09:00,30,673.8,673.85,673.4,673.5,30
20130201|2013-01-30 09:30,30,674,675,673.65,675,22
20130201|2013-01-30 10:00,30,675.5,675.55,675.5,675.5,16
20130201|2013-01-30 10:30,30,674.85,675.15,674.85,675.15,22
20130201|2013-01-30 11:00,30,675,675,675,675,9
20130201|2013-01-30 11:30,30,675.15,675.15,675.15,675.15,3
20130201|2013-01-30 13:00,30,675.95,676.25,675.95,676.25,5
20130201|2013-01-30 13:30,30,676.2,676.6,676.15,676.55,9
20130201|2013-01-30 14:30,30,676.6,676.6,676.6,676.6,7
20130201|2013-01-31 07:30,31,674.55,674.75,674.3,674.75,57
20130201|2013-01-31 08:00,31,675.4,676.1,672.45,673.45,189
20130201|2013-01-31 08:30,31,673.3,673.55,673.3,673.55,17
20130201|2013-01-31 09:00,31,673.5,673.75,673.5,673.75,15
20130201|2013-01-31 10:00,31,674.3,674.3,674.05,674.05,18
20130201|2013-01-31 10:30,31,674.2,674.4,674.05,674.3,50
20130201|2013-01-31 11:00,31,676.1,676.1,675.9,676.1,11
20130201|2013-01-31 11:30,31,676.8,676.8,676.35,676.35,5
20130201|2013-01-31 12:30,31,676.6,676.6,676.15,676.15,11
20130201|2013-01-31 13:00,31,675.75,676.5,675.75,676,20
20130201|2013-01-31 13:30,31,676.3,676.3,675.7,675.85,27
20130201|2013-01-31 14:00,31,676.5,676.5,676.5,676.5,18
20130201|2013-01-31 15:00,31,676.2,676.25,676.2,676.2,35
20130201|2013-02-01 07:00,1,677.55,677.9,677.3,677.3,20
20130201|2013-02-01 07:30,1,677.9,679.5,677.9,679.25,39
20130201|2013-02-01 08:00,1,679.4,679.55,676.8,677,66
20130201|2013-02-01 08:30,1,677.25,677.25,676.6,676.9,45
20130201|2013-02-01 09:00,1,678,680.25,677.55,680.25,99
20130201|2013-02-01 09:30,1,681,682.05,681,681.6,71
20130201|2013-02-01 10:00,1,681.6,681.6,680.7,681.3,144
20130201|2013-02-01 10:30,1,681.65,681.65,681.5,681.5,12
20130201|2013-02-01 11:00,1,680.55,680.55,680.55,680.55,15
20130201|2013-02-01 11:30,1,680.3,680.3,680.3,680.3,1
20130201|2013-02-01 12:00,1,679.25,679.25,679.25,679.25,1
20130201|2013-02-01 13:30,1,679.8,679.8,679.25,679.35,21
20130201|2013-02-01 15:00,1,679.25,679.25,679.25,679.25,1
20130201|2013-02-04 07:00,4,675,675,675,675,1
20130201|2013-02-04 07:30,4,675,676,675,675.8,153
20130201|2013-02-04 08:00,4,675,675,674,674.7,82
20130201|2013-02-04 08:30,4,674.85,675,674.85,675,2
20130201|2013-02-04 09:00,4,676,676,676,676,1
20130201|2013-02-04 09:30,4,677.85,677.85,677.35,677.35,7
20130201|2013-02-04 10:00,4,676.65,676.65,676.65,676.65,1
20130201|2013-02-04 11:00,4,675.4,675.4,675.4,675.4,1
20130201|2013-02-04 12:30,4,674.6,674.6,674.6,674.6,26
20130201|2013-02-04 13:00,4,673.4,673.4,673.4,673.4,12
20130201|2013-02-04 13:30,4,674.2,674.4,674.15,674.4,6
20130201|2013-02-04 14:30,4,674.2,674.2,674.2,674.2,10
20130201|2013-02-05 07:30,5,677.7,678,677.55,677.55,98
20130201|2013-02-05 08:00,5,677.85,678.75,677.85,678.6,7
20130201|2013-02-05 08:30,5,678.05,678.05,678.05,678.05,1
20130201|2013-02-05 09:00,5,677.35,677.35,677.15,677.3,41
20130201|2013-02-05 09:30,5,677.3,677.35,677,677.35,39
20130201|2013-02-05 10:00,5,677.35,677.6,676.6,676.6,34
20130201|2013-02-05 10:30,5,676.75,678.1,676.75,678.1,36
20130201|2013-02-05 11:00,5,678.25,678.3,678.25,678.25,13
20130201|2013-02-05 11:30,5,678,678,678,678,2
20130201|2013-02-05 13:30,5,677.1,677.55,677.1,677.55,7
20130201|2013-02-06 02:00,6,676.75,676.75,676.75,676.75,21
20130201|2013-02-06 07:00,6,672.4,672.65,672.4,672.65,2
20130201|2013-02-06 07:30,6,672.65,672.65,671.55,672.15,95
20130201|2013-02-06 08:00,6,672.45,672.45,672.45,672.45,1
20130201|2013-02-06 08:30,6,673.05,673.25,672.7,672.7,14
20130201|2013-02-06 09:00,6,672.4,673.3,672.4,673.3,4
20130201|2013-02-06 09:30,6,673.25,674.9,673.25,674.9,7
20130201|2013-02-06 10:00,6,675.45,675.6,675.25,675.3,27
20130201|2013-02-06 10:30,6,675.95,677,675.7,677,33
20130201|2013-02-06 11:00,6,677.4,677.4,677.4,677.4,11
20130201|2013-02-06 11:30,6,677.2,677.2,676.9,676.9,2
20130201|2013-02-06 12:30,6,676.15,676.45,675.85,675.85,101
20130201|2013-02-06 13:00,6,675,676.15,675,676.15,214
20130201|2013-02-06 13:30,6,675.85,676.55,675.85,676.35,118
20130201|2013-02-06 14:30,6,676.75,676.75,676.75,676.75,1
20130201|2013-02-07 07:30,7,676.9,678.75,676.8,677.4,43
20130201|2013-02-07 08:00,7,677.3,678.65,677.3,678.4,5
20130201|2013-02-07 08:30,7,677.9,678.5,677.35,677.8,16
20130201|2013-02-07 09:00,7,675.1,675.1,675.1,675.1,1
20130201|2013-02-07 09:30,7,675.3,675.3,675.3,675.3,3
20130201|2013-02-07 10:00,7,675.1,675.1,674.35,674.95,8
20130201|2013-02-07 10:30,7,673.7,674.3,673.4,674.3,7
20130201|2013-02-07 11:00,7,674.45,674.45,674.2,674.2,3
20130201|2013-02-07 12:30,7,673,673.7,673,673.7,3
20130201|2013-02-07 13:00,7,673.85,673.9,673.35,673.8,21
20130201|2013-02-07 13:30,7,673.75,674.25,673.7,674.25,5
20130201|2013-02-07 15:00,7,673.6,673.6,673.6,673.6,6
20130201|2013-02-08 07:30,8,677.15,677.15,677.15,677.15,1
20130201|2013-02-08 08:00,8,677.7,678.9,677.7,678.8,10
20130201|2013-02-08 09:00,8,678.95,679.5,678.95,679.15,58
20130201|2013-02-08 09:30,8,679.2,680.65,679.2,680,45
20130201|2013-02-08 10:00,8,679.8,680.45,679.1,680.45,32
20130201|2013-02-08 10:30,8,680.2,680.4,680.2,680.4,2
20130201|2013-02-08 11:00,8,679.9,679.9,679.9,679.9,1
20130201|2013-02-08 13:30,8,676.95,677.25,676.95,677.2,12
20130201|2013-02-11 07:30,11,672.8,672.8,672.45,672.45,19
20130201|2013-02-11 08:00,11,673.3,673.55,673.3,673.5,12
20130201|2013-02-11 09:30,11,672.6,672.8,672.4,672.4,79
20130201|2013-02-11 10:00,11,676.55,676.55,676.55,676.55,1
20130201|2013-02-11 10:30,11,676.65,676.8,676.65,676.8,91
20130201|2013-02-11 11:30,11,676.3,676.45,675.9,675.95,19
20130201|2013-02-11 13:00,11,675.5,676.15,675.45,676.15,49
20130201|2013-02-11 13:30,11,675.65,675.65,675.65,675.65,2
20130201|2013-02-12 09:00,12,676.7,676.7,676.7,676.7,1
20130201|2013-02-12 09:30,12,676.1,676.1,676.1,676.1,4
20130201|2013-02-12 10:00,12,676.95,676.95,676.95,676.95,1
20130201|2013-02-12 10:30,12,675.1,675.55,675.1,675.5,19
20130201|2013-02-12 11:00,12,675.75,675.75,675.55,675.55,16
20130201|2013-02-12 13:30,12,676.6,677.15,676.6,677.1,5
20130201|2013-02-13 07:00,13,677.7,677.7,677.7,677.7,1
20130201|2013-02-13 08:30,13,677.85,678.1,677.85,678,23
20130201|2013-02-13 09:00,13,677.1,677.15,677.1,677.15,12
20130201|2013-02-13 09:30,13,676.5,677.05,676.5,677.05,6
20130201|2013-02-13 10:00,13,676.65,676.65,676.65,676.65,10
20130201|2013-02-13 10:30,13,676.2,676.5,676.2,676.4,14
20130201|2013-02-13 11:00,13,676.9,676.9,676.9,676.9,2
20130201|2013-02-14 08:00,14,676.25,676.25,676.25,676.25,1
20130201|2013-02-14 09:00,14,676.3,676.3,676.3,676.3,1
20130201|2013-02-14 13:30,14,676.25,676.25,676.25,676.25,3
20130301|2013-01-31 10:00,31,676.4,676.4,676,676,10
20130301|2013-01-31 10:30,31,676.3,676.3,676.3,676.3,10
20130301|2013-01-31 11:00,31,678,678,678,678,20
20130301|2013-01-31 11:30,31,679,679,679,679,10
20130301|2013-01-31 12:00,31,678.5,678.5,678.5,678.5,10
20130301|2013-01-31 12:30,31,678.9,678.9,678.5,678.5,20
20130301|2013-01-31 13:00,31,678,678,678,678,20
20130301|2013-01-31 13:30,31,678.1,678.1,678.1,678.1,6
20130301|2013-02-01 09:30,1,682.85,682.85,682.85,682.85,2
20130301|2013-02-04 11:00,4,676.8,676.8,676.8,676.8,1
20130301|2013-02-05 08:30,5,679.8,679.8,679.8,679.8,2
20130301|2013-02-05 09:30,5,679.2,679.2,679.2,679.2,2
20130301|2013-02-06 10:30,6,678.9,678.9,678.85,678.85,2
20130301|2013-02-07 07:30,7,680.6,680.6,680.6,680.6,1
20130301|2013-02-07 08:30,7,679.15,679.15,679.15,679.15,1
20130301|2013-02-07 13:30,7,676.75,676.75,676.6,676.6,6
20130301|2013-02-08 07:30,8,680,680,680,680,3
20130301|2013-02-08 08:00,8,679.6,680.55,679.6,680.55,2
20130301|2013-02-08 09:00,8,681.8,681.8,681.8,681.8,1
20130301|2013-02-08 11:00,8,681.8,681.8,680.8,680.8,2
20130301|2013-02-08 13:00,8,679.2,679.2,679.2,679.2,2
20130301|2013-02-08 13:30,8,679.2,679.5,679.2,679.5,8
20130301|2013-02-11 07:30,11,675.15,675.15,675.15,675.15,1
20130301|2013-02-11 08:00,11,676.1,676.1,676.1,676.1,2
20130301|2013-02-11 08:30,11,675.55,675.55,675.55,675.55,4
20130301|2013-02-11 09:30,11,675.1,676.5,675.1,676.5,73
20130301|2013-02-11 10:30,11,679.8,679.8,679.65,679.65,3
20130301|2013-02-11 11:00,11,679,679,679,679,1
20130301|2013-02-11 12:00,11,678.8,678.8,678.8,678.8,2
20130301|2013-02-11 13:00,11,677.55,678,677.55,678,7
20130301|2013-02-11 13:30,11,678.25,679,678.25,679,5
20130301|2013-02-11 14:00,11,678.85,678.85,678.85,678.85,1
20130301|2013-02-12 07:30,12,680.85,680.85,680.85,680.85,1
20130301|2013-02-12 08:00,12,680.8,680.8,680.1,680.2,4
20130301|2013-02-12 08:30,12,679.5,679.5,679.5,679.5,1
20130301|2013-02-12 09:00,12,679.55,679.7,679.55,679.7,2
20130301|2013-02-12 09:30,12,679.4,679.4,679,679,10
20130301|2013-02-12 10:00,12,679.95,679.95,679.25,679.25,6
20130301|2013-02-12 11:00,12,678.8,678.85,678.75,678.75,12
20130301|2013-02-12 12:00,12,678.9,678.95,678.8,678.8,8
20130301|2013-02-12 13:30,12,679.6,680.4,679.6,680.4,5
20130301|2013-02-12 14:00,12,679.6,679.6,679.6,679.6,2
20130301|2013-02-13 06:00,13,679.6,679.6,679.6,679.6,1
20130301|2013-02-13 07:00,13,680.2,680.2,680.2,680.2,1
20130301|2013-02-13 07:30,13,681.05,681.4,681.05,681.4,6
20130301|2013-02-13 08:00,13,681.7,681.7,680.5,680.9,34
20130301|2013-02-13 08:30,13,681.15,681.3,681,681,27
20130301|2013-02-13 09:00,13,681,681,680.05,680.4,45
20130301|2013-02-13 09:30,13,681.05,681.05,679.65,679.85,57
20130301|2013-02-13 10:00,13,680,680.4,679.65,679.65,42
20130301|2013-02-13 10:30,13,679.5,680,679.5,680,14
20130301|2013-02-13 11:00,13,680,680,680,680,6
20130301|2013-02-13 11:30,13,680.8,680.8,680.8,680.8,1
20130301|2013-02-13 13:00,13,679.5,679.5,678.5,678.5,7
20130301|2013-02-13 13:30,13,679.45,679.65,678.85,679.65,8
20130301|2013-02-13 14:00,13,680.1,680.3,680.1,680.3,14
20130301|2013-02-14 07:30,14,679,679,679,679,2
20130301|2013-02-14 08:00,14,679.85,679.85,679.55,679.55,3
20130301|2013-02-14 08:30,14,679.8,679.8,679.8,679.8,4
20130301|2013-02-14 09:00,14,680.05,680.05,679.75,679.8,38
20130301|2013-02-14 09:30,14,679.1,679.45,678.75,678.75,23
20130301|2013-02-14 10:00,14,679.25,679.25,679.05,679.05,2
20130301|2013-02-14 10:30,14,679.2,679.5,679.2,679.5,19
20130301|2013-02-14 13:30,14,679.1,679.75,679.1,679.75,14
20130301|2013-02-15 08:00,15,680.3,680.3,673.8,674.65,28
20130301|2013-02-15 08:30,15,675.2,675.2,673.1,673.5,51
20130301|2013-02-15 09:00,15,674.3,674.65,674,674,35
20130301|2013-02-15 09:30,15,673.5,673.5,673.3,673.4,26
20130301|2013-02-15 11:00,15,673.65,673.65,673.55,673.55,21
20130301|2013-02-15 11:30,15,674.4,674.4,674.25,674.25,7
20130301|2013-02-15 12:00,15,674.9,674.9,674.85,674.85,16
20130301|2013-02-15 13:00,15,674.55,676.1,674.35,676.1,34
20130301|2013-02-15 13:30,15,676.7,676.8,676.7,676.75,9
20130301|2013-02-15 14:00,15,677.35,677.35,677.35,677.35,4
20130301|2013-02-19 07:30,19,675.9,676,675.15,675.15,69
20130301|2013-02-19 08:00,19,675,675,674,674.5,49
20130301|2013-02-19 08:30,19,674.5,675.3,674.5,675.3,57
20130301|2013-02-19 09:00,19,674.1,674.1,673.5,673.5,39
20130301|2013-02-19 09:30,19,673.15,673.15,673.15,673.15,10
20130301|2013-02-19 10:00,19,672.1,673,672.1,673,169
20130301|2013-02-19 10:30,19,673,673.5,672.7,673,150
20130301|2013-02-19 11:00,19,672.95,672.95,672.2,672.8,393
20130301|2013-02-19 11:30,19,672.5,673.7,672.5,673.7,55
20130301|2013-02-19 13:00,19,675.05,676.1,675.05,675.6,13
20130301|2013-02-19 13:30,19,675.6,675.6,674.6,674.6,35
20130301|2013-02-19 14:00,19,674.7,674.7,674.7,674.7,1
20130301|2013-02-19 14:30,19,675.15,675.25,675.15,675.25,3
20130301|2013-02-19 15:00,19,675.25,675.25,675.25,675.25,2
20130301|2013-02-20 06:00,20,675.4,675.7,675.35,675.55,69
20130301|2013-02-20 07:30,20,674.75,674.75,674.75,674.75,6
20130301|2013-02-20 08:00,20,675.15,675.3,675,675.15,37
20130301|2013-02-20 08:30,20,674.7,674.7,674.7,674.7,4
20130301|2013-02-20 09:30,20,673.3,673.3,672,672,9
20130301|2013-02-20 10:00,20,669.3,669.35,668.3,668.75,72
20130301|2013-02-20 10:30,20,668,668,666.65,666.65,21
20130301|2013-02-20 11:00,20,667.85,667.85,667.85,667.85,1
20130301|2013-02-20 11:30,20,667.8,667.8,667.8,667.8,5
20130301|2013-02-20 13:00,20,668.75,668.75,668.2,668.2,8
20130301|2013-02-20 13:30,20,667.35,667.9,666.55,666.9,7
20130301|2013-02-20 14:00,20,666.5,666.5,666.5,666.5,5
20130301|2013-02-20 14:30,20,666.25,666.45,666.25,666.3,30
20130301|2013-02-20 15:00,20,666.2,666.2,666.2,666.2,1
20130301|2013-02-21 07:30,21,659.6,659.7,659.5,659.7,35
20130301|2013-02-21 08:00,21,658.95,660.15,658.9,658.9,43
20130301|2013-02-21 08:30,21,659.3,659.4,658.1,658.2,12
20130301|2013-02-21 09:00,21,657.5,658,657,658,197
20130301|2013-02-21 09:30,21,658.1,658.9,658.1,658.5,46
20130301|2013-02-21 10:00,21,658.6,659.7,658.6,659.7,43
20130301|2013-02-21 11:00,21,658.25,658.25,658.25,658.25,6
20130301|2013-02-21 12:00,21,658.35,658.35,658.05,658.05,29
20130301|2013-02-21 13:30,21,657,657.75,657,657.7,10
20130301|2013-02-21 14:00,21,658.4,658.4,658.4,658.4,14
20130301|2013-02-21 14:30,21,657.35,657.35,657.2,657.25,15
20130301|2013-02-22 06:30,22,659.15,660,659.1,660,13
20130301|2013-02-22 07:00,22,660,660,660,660,1
20130301|2013-02-22 07:30,22,659.65,660.1,659.55,659.75,167
20130301|2013-02-22 08:00,22,659,659.1,658.3,658.3,17
20130301|2013-02-22 08:30,22,659,659,658.3,658.3,10
20130301|2013-02-22 09:00,22,658.5,658.5,658,658,10
20130301|2013-02-22 09:30,22,657.6,658,657.2,657.9,53
20130301|2013-02-22 10:00,22,658.1,658.1,657.15,657.15,89
20130301|2013-02-22 10:30,22,657,657.5,656.85,657.5,72
20130301|2013-02-22 11:00,22,658.1,658.1,657.85,657.85,3
20130301|2013-02-22 11:30,22,658.7,658.7,658.7,658.7,2
20130301|2013-02-22 12:30,22,658,658,658,658,1
20130301|2013-02-22 13:00,22,658.45,658.5,658.2,658.5,24
20130301|2013-02-22 13:30,22,658.5,658.75,658.1,658.1,19
20130301|2013-02-22 14:00,22,658.75,658.75,658.75,658.75,2
20130301|2013-02-22 14:30,22,658.75,658.75,658.6,658.6,7
20130301|2013-02-22 15:00,22,658.9,658.9,658.9,658.9,2
20130301|2013-02-25 06:30,25,664.55,664.55,664.55,664.55,8
20130301|2013-02-25 07:30,25,663.3,663.75,662.85,662.85,399
20130301|2013-02-25 08:00,25,662.85,662.85,662.45,662.45,18
20130301|2013-02-25 09:30,25,658.75,658.75,658.75,658.75,21
20130301|2013-02-25 10:30,25,658.05,658.05,658.05,658.05,5
20130301|2013-02-25 11:30,25,659.5,659.5,659.5,659.5,2
20130301|2013-02-25 12:00,25,659.3,659.3,659.05,659.1,11
20130301|2013-02-25 13:00,25,657.3,657.3,657.3,657.3,5
20130301|2013-02-25 13:30,25,658.2,658.8,658.2,658.75,4
20130301|2013-02-25 14:00,25,658.05,658.05,658.05,658.05,1
20130301|2013-02-26 07:30,26,653.85,653.9,653.85,653.9,320
20130301|2013-02-26 08:00,26,653.7,655.75,653.45,655.75,16
20130301|2013-02-26 08:30,26,656.35,656.35,656.35,656.35,2
20130301|2013-02-26 09:00,26,655.25,655.25,655.25,655.25,2
20130301|2013-02-26 09:30,26,654.2,654.2,654.2,654.2,1
20130301|2013-02-26 10:00,26,654.9,654.9,653.45,653.45,35
20130301|2013-02-26 10:30,26,653.45,653.45,652.5,652.5,91
20130301|2013-02-26 11:00,26,653.45,653.45,652.7,652.7,9
20130301|2013-02-26 11:30,26,653.15,653.4,653.15,653.4,7
20130301|2013-02-26 12:00,26,652.8,652.8,652.8,652.8,9
20130301|2013-02-26 12:30,26,652.5,652.5,652.5,652.5,1
20130301|2013-02-26 13:30,26,653,653,653,653,1
20130301|2013-02-26 14:30,26,653.3,653.3,653.3,653.3,4
20130301|2013-02-26 15:00,26,653.1,653.1,653.1,653.1,1
20130301|2013-02-27 00:00,27,653,653,652.5,652.5,4
20130301|2013-02-27 01:00,27,652.4,652.4,652.4,652.4,3
20130301|2013-02-27 01:30,27,653,653,653,653,3
20130301|2013-02-27 02:30,27,652.7,652.7,652.7,652.7,1
20130301|2013-02-27 04:00,27,652.4,652.4,652.4,652.4,3
20130301|2013-02-27 06:00,27,653.2,654,652.9,653.95,95
20130301|2013-02-27 06:30,27,653.85,653.95,653.6,653.95,18
20130301|2013-02-27 07:00,27,654.55,654.55,654.55,654.55,22
20130301|2013-02-27 07:30,27,653.1,653.4,652.8,653.2,30
20130301|2013-02-27 08:00,27,652.7,653.5,651.95,653,61
20130301|2013-02-27 08:30,27,653.95,654,653.8,654,143
20130301|2013-02-27 09:00,27,653.9,655.05,653.9,654.55,59
20130301|2013-02-27 10:00,27,652.35,652.4,652.1,652.1,22
20130301|2013-02-27 10:30,27,653.2,654,653.2,653.55,94
20130301|2013-02-27 11:00,27,653.35,653.5,653.15,653.35,90
20130301|2013-02-27 11:30,27,651.95,651.95,651.95,651.95,4
20130301|2013-02-27 12:00,27,651.85,651.85,651.85,651.85,6
20130301|2013-02-27 13:00,27,649.75,649.75,649.35,649.35,42
20130301|2013-02-27 13:30,27,649.7,650.4,649.65,650.1,15
20130301|2013-02-27 14:30,27,650.5,650.6,650.5,650.6,28
20130301|2013-02-27 15:00,27,650.7,650.7,650.7,650.7,17
20130301|2013-02-28 05:30,28,649.3,649.3,649.3,649.3,5
20130301|2013-02-28 06:00,28,649.3,649.6,648.9,649.2,45
20130301|2013-02-28 06:30,28,649.6,650.4,648.4,650.4,80
20130301|2013-02-28 07:30,28,650.6,650.6,649.7,650.45,33
20130301|2013-02-28 08:00,28,649.85,650.6,649.45,650.25,29
20130301|2013-02-28 08:30,28,650.9,651.2,650.9,650.9,33
20130301|2013-02-28 09:00,28,651.25,651.3,650.95,650.95,14
20130301|2013-02-28 09:30,28,650.9,650.9,650.25,650.25,9
20130301|2013-02-28 11:00,28,651.05,651.05,651.05,651.05,1
20130301|2013-02-28 11:30,28,651.3,651.35,651.25,651.25,6
20130301|2013-02-28 12:30,28,650.8,650.9,649.45,649.45,30
20130301|2013-02-28 13:00,28,650.2,650.2,647.5,647.5,21
20130301|2013-02-28 13:30,28,647.6,647.6,645.5,647,116
20130301|2013-02-28 14:30,28,647.3,647.3,646.5,646.5,22
20130301|2013-02-28 15:00,28,646.55,646.55,646.55,646.55,1
20130301|2013-03-01 07:00,1,641.35,641.35,641.35,641.35,1
20130301|2013-03-01 07:30,1,642.3,642.7,642.1,642.6,62
20130301|2013-03-01 08:00,1,641.7,641.7,639.95,640.8,161
20130301|2013-03-01 08:30,1,640.8,641,640.7,640.7,24
20130301|2013-03-01 09:00,1,640.85,641.8,640.85,641.8,3
20130301|2013-03-01 09:30,1,643.05,643.05,643.05,643.05,9
20130301|2013-03-01 10:00,1,642.4,642.4,642.2,642.2,10
20130301|2013-03-01 13:30,1,643.2,643.2,642.55,642.55,5
20130301|2013-03-04 07:00,4,643,643,643,643,1
20130301|2013-03-04 07:30,4,643.5,643.5,643,643,94
20130301|2013-03-04 08:00,4,642.65,642.75,641.85,642.4,31
20130301|2013-03-04 08:30,4,642.5,642.5,641.8,642,45
20130301|2013-03-04 09:00,4,642.2,642.2,642.2,642.2,15
20130301|2013-03-04 09:30,4,641.3,641.3,640.8,640.8,62
20130301|2013-03-04 10:00,4,639,639.5,638,639.5,114
20130301|2013-03-04 10:30,4,639.7,639.7,639.05,639.05,75
20130301|2013-03-04 11:00,4,639.4,639.45,639.4,639.45,5
20130301|2013-03-04 11:30,4,639.1,639.1,639.1,639.1,1
20130301|2013-03-04 12:30,4,638.5,638.5,638.5,638.5,1
20130301|2013-03-04 13:00,4,640,640,640,640,15
20130301|2013-03-04 13:30,4,640.15,640.35,640.15,640.35,11
20130301|2013-03-04 14:30,4,640.3,640.6,640.25,640.6,9
20130301|2013-03-04 15:00,4,640.75,640.75,640.75,640.75,5
20130301|2013-03-05 06:00,5,642.5,642.5,642.5,642.5,23
20130301|2013-03-05 07:00,5,644,644,644,644,10
20130301|2013-03-05 07:30,5,643.65,644.35,643.35,643.35,86
20130301|2013-03-05 08:00,5,642.55,643.45,642.45,643.35,72
20130301|2013-03-05 08:30,5,643.45,645,643.45,644.6,189
20130301|2013-03-05 09:00,5,643.8,643.8,643.8,643.8,9
20130301|2013-03-05 09:30,5,643.7,644,643,643.1,53
20130301|2013-03-05 10:00,5,643.2,643.2,642.85,643,107
20130301|2013-03-05 11:00,5,643.1,643.35,643.1,643.35,10
20130301|2013-03-05 11:30,5,642.55,642.55,642.3,642.3,12
20130301|2013-03-05 12:00,5,642.05,642.05,642.05,642.05,1
20130301|2013-03-05 12:30,5,645.2,645.7,645.2,645.3,14
20130301|2013-03-05 13:00,5,645.35,645.9,645.35,645.9,20
20130301|2013-03-05 13:30,5,646.2,646.2,645.8,646.05,19
20130301|2013-03-05 14:30,5,646.15,646.15,646.15,646.15,13
20130301|2013-03-05 15:00,5,645.9,645.9,645.9,645.9,2
20130301|2013-03-06 07:30,6,645.35,645.65,645.15,645.15,49
20130301|2013-03-06 08:00,6,644.85,645.2,644.3,644.3,42
20130301|2013-03-06 08:30,6,643,643,643,643,6
20130301|2013-03-06 09:00,6,642.6,642.6,642.6,642.6,4
20130301|2013-03-06 09:30,6,641.5,641.7,641,641.7,9
20130301|2013-03-06 10:00,6,640.9,641.05,640.7,641.05,9
20130301|2013-03-06 10:30,6,641.4,641.4,641.4,641.4,1
20130301|2013-03-06 11:30,6,640.5,640.5,640.5,640.5,6
20130301|2013-03-06 12:00,6,640.1,640.15,640.1,640.1,31
20130301|2013-03-06 12:30,6,640.5,640.5,640.5,640.5,4
20130301|2013-03-06 13:30,6,642.05,642.65,642.05,642.15,9
20130301|2013-03-07 05:30,7,641.6,641.6,641.6,641.6,1
20130301|2013-03-07 06:00,7,644.55,644.55,644.55,644.55,18
20130301|2013-03-07 07:30,7,643.6,643.6,642.65,643.3,47
20130301|2013-03-07 08:00,7,643,644.3,642.15,642.6,112
20130301|2013-03-07 08:30,7,642.45,643.05,642.35,643.05,22
20130301|2013-03-07 09:00,7,646.15,646.35,645.4,645.4,26
20130301|2013-03-07 09:30,7,645.25,645.25,645.25,645.25,5
20130301|2013-03-07 10:00,7,644.85,644.85,644.6,644.85,18
20130301|2013-03-07 11:00,7,643.95,643.95,643.95,643.95,1
20130301|2013-03-07 12:00,7,643.4,643.4,643.2,643.2,4
20130301|2013-03-07 12:30,7,644.2,644.2,644.2,644.2,1
20130301|2013-03-07 13:30,7,645.7,646.05,645.7,646.05,6
20130301|2013-03-07 15:00,7,645.65,645.65,645.65,645.65,1
20130301|2013-03-08 07:30,8,644.05,644.05,643.7,643.7,23
20130301|2013-03-08 08:00,8,642.5,644.5,642.45,644.3,104
20130301|2013-03-08 08:30,8,644.35,645.5,644.2,645.5,9
20130301|2013-03-08 09:00,8,645.4,645.65,645.4,645.65,15
20130301|2013-03-08 09:30,8,644.95,645.05,644.5,644.5,76
20130301|2013-03-08 10:00,8,644.15,644.15,643.95,643.95,7
20130301|2013-03-08 10:30,8,643.7,644.65,643.7,644.65,7
20130301|2013-03-08 11:00,8,644.2,645.2,643.85,643.85,20
20130301|2013-03-08 11:30,8,643.95,644.25,643.75,644.25,11
20130301|2013-03-08 12:00,8,645.25,645.25,645.25,645.25,1
20130301|2013-03-08 12:30,8,646.55,646.85,646.55,646.85,2
20130301|2013-03-08 13:30,8,647.5,647.75,647.35,647.75,21
20130301|2013-03-08 14:00,8,647.9,647.9,647.9,647.9,3
20130301|2013-03-11 07:30,11,646.7,646.7,646.7,646.7,1
20130301|2013-03-11 08:00,11,646.7,646.7,645.95,645.95,4
20130301|2013-03-11 08:30,11,645.55,645.55,645.55,645.55,3
20130301|2013-03-11 09:00,11,643.9,643.9,643.9,643.9,1
20130301|2013-03-11 09:30,11,644.4,644.45,644.4,644.45,6
20130301|2013-03-11 10:30,11,645.3,645.3,645.3,645.3,2
20130301|2013-03-11 11:00,11,646.95,646.95,646.95,646.95,2
20130301|2013-03-11 11:30,11,646.25,646.25,646.25,646.25,2
20130301|2013-03-11 12:00,11,646.55,646.55,646.55,646.55,1
20130301|2013-03-11 12:30,11,646.75,646.75,646.75,646.75,1
20130301|2013-03-11 13:30,11,647.05,647.05,646.8,646.8,4
20130301|2013-03-12 07:00,12,647,647,647,647,2
20130301|2013-03-12 07:30,12,650.2,650.2,650.2,650.2,3
20130301|2013-03-12 08:00,12,649.85,650.5,649.85,650.5,13
20130301|2013-03-12 08:30,12,652.1,652.1,652.1,652.1,2
20130301|2013-03-12 09:00,12,651.75,652.2,651.65,652.2,14
20130301|2013-03-12 09:30,12,651.55,652.15,651.5,651.5,7
20130301|2013-03-12 11:00,12,650.3,650.3,650.3,650.3,1
20130301|2013-03-12 13:00,12,647.85,648,647.55,648,74
20130301|2013-03-12 13:30,12,647.9,647.9,647.6,647.6,18
20130301|2013-03-12 14:00,12,647.2,647.2,647.2,647.2,19
20130301|2013-03-12 14:30,12,647.25,647.25,647.25,647.25,2
20130301|2013-03-13 10:30,13,645.5,645.5,645.5,645.5,1
20130301|2013-03-13 11:00,13,645.65,645.65,645.65,645.65,4
20130301|2013-03-13 11:30,13,644.9,644.9,643.5,643.5,4
20130301|2013-03-13 13:00,13,643.85,643.85,643.85,643.85,1
20130301|2013-03-13 13:30,13,644,644.6,643.95,644.05,18
20130301|2013-03-15 08:00,15,652.45,652.45,652.45,652.45,1
20130301|2013-03-15 08:30,15,651.9,651.9,651.9,651.9,1
20130401|2013-03-04 11:30,4,640.5,640.5,640.5,640.5,2
20130401|2013-03-07 06:00,7,645.7,645.7,645.7,645.7,5
20130401|2013-03-07 12:30,7,646,646,646,646,13
20130401|2013-03-08 08:00,8,643.9,646.35,643.9,646.15,42
20130401|2013-03-08 08:30,8,646,646,646,646,5
20130401|2013-03-08 09:00,8,647.4,647.4,647.05,647.05,5
20130401|2013-03-08 09:30,8,646.45,648.15,646.45,648.15,80
20130401|2013-03-08 10:00,8,645.9,645.9,645.9,645.9,5
20130401|2013-03-08 11:00,8,645.6,645.6,645.6,645.6,5
20130401|2013-03-11 08:00,11,648.1,648.25,647.55,648.2,35
20130401|2013-03-11 09:00,11,646.4,646.4,646.4,646.4,1
20130401|2013-03-11 11:30,11,648.4,648.4,648.4,648.4,4
20130401|2013-03-11 13:30,11,649.5,649.5,649.25,649.4,6
20130401|2013-03-11 14:30,11,649.6,649.6,649.6,649.6,25
20130401|2013-03-11 15:00,11,649.5,649.5,649.5,649.5,8
20130401|2013-03-12 07:00,12,650.25,650.25,650.25,650.25,1
20130401|2013-03-12 08:00,12,652,653.9,651.4,653.9,31
20130401|2013-03-12 09:00,12,653.8,654.5,653.8,653.8,36
20130401|2013-03-12 09:30,12,653.65,653.65,653.65,653.65,2
20130401|2013-03-12 10:00,12,651.55,651.55,651.55,651.55,18
20130401|2013-03-12 10:30,12,652,652.65,652,652.65,30
20130401|2013-03-12 11:00,12,653,653,651,651,163
20130401|2013-03-12 11:30,12,651,651.95,651,651.95,115
20130401|2013-03-12 12:30,12,651.8,652.05,651.35,651.5,138
20130401|2013-03-12 13:30,12,650.3,650.3,649.4,649.4,46
20130401|2013-03-12 14:00,12,650,650,650,650,19
20130401|2013-03-12 14:30,12,649.4,649.6,649.4,649.6,22
20130401|2013-03-12 15:00,12,649.7,649.7,649.7,649.7,2
20130401|2013-03-13 05:00,13,651,651,651,651,3
20130401|2013-03-13 06:30,13,650,650,650,650,2
20130401|2013-03-13 07:00,13,649.85,649.85,649.85,649.85,1
20130401|2013-03-13 07:30,13,650,651.1,650,651.1,5
20130401|2013-03-13 08:00,13,650.75,650.75,650.75,650.75,1
20130401|2013-03-13 09:00,13,651,651.05,650.2,650.85,17
20130401|2013-03-13 09:30,13,650.1,650.3,650.1,650.3,27
20130401|2013-03-13 10:30,13,647.6,648.2,646.8,648.2,7
20130401|2013-03-13 11:00,13,646.65,646.65,646,646,9
20130401|2013-03-13 11:30,13,645.6,645.6,644.85,644.85,10
20130401|2013-03-13 12:30,13,645.7,645.7,645.55,645.55,5
20130401|2013-03-13 13:00,13,646.45,646.45,646.45,646.45,3
20130401|2013-03-13 13:30,13,646,647.25,645.9,646.15,22
20130401|2013-03-13 14:30,13,646.2,646.2,646.2,646.2,8
20130401|2013-03-14 08:00,14,647.05,648,647,648,23
20130401|2013-03-14 09:00,14,650,650,648.9,648.9,7
20130401|2013-03-14 10:00,14,649.15,649.4,649.15,649.4,5
20130401|2013-03-14 10:30,14,647.75,647.75,647.7,647.7,8
20130401|2013-03-14 11:00,14,649.1,649.1,649.1,649.1,5
20130401|2013-03-14 13:00,14,649.7,649.7,649.7,649.7,2
20130401|2013-03-14 13:30,14,649.65,650.5,649.25,650.45,37
20130401|2013-03-15 06:30,15,654,654,654,654,1
20130401|2013-03-15 07:30,15,655.1,655.1,655,655,6
20130401|2013-03-15 08:00,15,655,655.1,653.7,653.85,112
20130401|2013-03-15 08:30,15,654,654.05,653.45,653.55,12
20130401|2013-03-15 09:00,15,652.35,652.35,652.35,652.35,1
20130401|2013-03-15 09:30,15,653.85,653.85,653.3,653.85,5
20130401|2013-03-15 10:00,15,654.4,654.4,654.4,654.4,5
20130401|2013-03-15 10:30,15,653.6,653.6,653.2,653.2,22
20130401|2013-03-15 13:00,15,652.6,653,652.5,652.85,8
20130401|2013-03-15 13:30,15,653,653.2,652.35,652.5,9
20130401|2013-03-15 15:00,15,652.8,652.8,652.8,652.8,2
20130401|2013-03-18 07:30,18,646.6,647,646.6,647,16
20130401|2013-03-18 08:00,18,645,645,644,644,25
20130401|2013-03-18 08:30,18,644.55,645.25,644.55,645.25,11
20130401|2013-03-18 09:00,18,646,648.4,645.95,648.4,49
20130401|2013-03-18 09:30,18,650.1,650.1,649,649.05,72
20130401|2013-03-18 10:00,18,648.3,648.3,648.3,648.3,12
20130401|2013-03-18 10:30,18,648.1,648.8,648.1,648.5,18
20130401|2013-03-18 13:30,18,649.85,650.35,649.8,649.95,9
20130401|2013-03-19 07:30,19,648.4,648.4,648.4,648.4,5
20130401|2013-03-19 08:00,19,648.95,648.95,647.75,648.9,18
20130401|2013-03-19 08:30,19,648.7,648.85,648.2,648.5,9
20130401|2013-03-19 09:00,19,648.7,648.7,648.4,648.5,12
20130401|2013-03-19 09:30,19,648.15,648.15,648.15,648.15,2
20130401|2013-03-19 10:00,19,649.75,649.75,649.65,649.65,10
20130401|2013-03-19 10:30,19,647.9,647.9,647.85,647.85,8
20130401|2013-03-19 11:00,19,646.65,646.65,646.65,646.65,1
20130401|2013-03-19 11:30,19,645.35,645.35,645.35,645.35,2
20130401|2013-03-19 12:00,19,644,644,644,644,15
20130401|2013-03-19 12:30,19,642,642.2,642,642.2,9
20130401|2013-03-19 13:00,19,642.05,642.05,642.05,642.05,1
20130401|2013-03-19 13:30,19,642.15,642.15,642.15,642.15,2
20130401|2013-03-19 14:00,19,642.75,642.75,642.75,642.75,16
20130401|2013-03-20 07:30,20,647.75,647.75,647.05,647.05,13
20130401|2013-03-20 08:00,20,647.25,647.7,647,647,17
20130401|2013-03-20 08:30,20,647.2,647.2,647,647,15
20130401|2013-03-20 09:00,20,646.2,646.2,645.25,645.3,25
20130401|2013-03-20 09:30,20,646.35,646.35,643.6,643.6,2
20130401|2013-03-20 10:00,20,644.8,644.8,644.65,644.65,31
20130401|2013-03-20 10:30,20,644.3,644.95,644.25,644.5,31
20130401|2013-03-20 11:00,20,644.9,644.9,644.4,644.75,40
20130401|2013-03-20 12:30,20,646.4,646.4,646.4,646.4,1
20130401|2013-03-20 13:30,20,648.75,649.1,648.75,648.75,4
20130401|2013-03-20 14:30,20,648.75,648.75,648.75,648.75,2
20130401|2013-03-20 15:00,20,648.3,648.75,648.3,648.75,5
20130401|2013-03-21 07:30,21,649,649,649,649,8
20130401|2013-03-21 08:00,21,647.75,647.9,645.75,645.75,75
20130401|2013-03-21 08:30,21,646.5,646.55,646.1,646.4,45
20130401|2013-03-21 09:00,21,646.4,646.4,645.25,645.7,22
20130401|2013-03-21 09:30,21,645.75,646.5,645.75,646.5,26
20130401|2013-03-21 10:00,21,646.5,646.8,646.3,646.3,20
20130401|2013-03-21 10:30,21,648.1,648.1,647.95,647.95,20
20130401|2013-03-21 11:00,21,647.15,647.15,647.15,647.15,5
20130401|2013-03-21 11:30,21,646.15,646.15,646.15,646.15,2
20130401|2013-03-21 12:00,21,644,644,643,643,20
20130401|2013-03-21 12:30,21,643.3,643.3,643.3,643.3,5
20130401|2013-03-21 13:30,21,644.65,644.65,644.55,644.55,2
20130401|2013-03-22 08:00,22,645,645.75,644.75,645.6,38
20130401|2013-03-22 08:30,22,645.8,645.8,644.6,645.2,152
20130401|2013-03-22 09:00,22,645.35,646.8,645.35,646.5,79
20130401|2013-03-22 09:30,22,646.55,646.55,645.25,645.25,31
20130401|2013-03-22 10:30,22,645.3,645.3,645.3,645.3,5
20130401|2013-03-22 11:30,22,643.55,643.55,643.55,643.55,1
20130401|2013-03-22 12:30,22,644.2,644.2,643.95,643.95,6
20130401|2013-03-22 13:30,22,646,646.2,646,646.05,4
20130401|2013-03-25 08:00,25,648.8,649.25,648.4,649.25,21
20130401|2013-03-25 08:30,25,650.05,651.2,650.05,651.2,9
20130401|2013-03-25 09:00,25,653.05,653.05,651.65,651.95,91
20130401|2013-03-25 09:30,25,650.85,650.85,650.3,650.3,5
20130401|2013-03-25 10:00,25,649.5,649.5,649.05,649.25,5
20130401|2013-03-25 11:30,25,647.65,647.65,647.65,647.65,1
20130401|2013-03-25 12:00,25,646.65,646.65,646.65,646.65,2
20130401|2013-03-25 13:30,25,649,649,648.25,648.25,2
20130401|2013-03-26 08:30,26,651.8,651.8,651.5,651.7,9
20130401|2013-03-26 09:30,26,651.3,651.35,651.3,651.35,9
20130401|2013-03-26 10:00,26,650.65,650.65,650.4,650.4,21
20130401|2013-03-26 10:30,26,650.25,650.35,650.25,650.35,6
20130401|2013-03-26 11:00,26,650.55,650.55,650,650,30
20130401|2013-03-26 11:30,26,650.5,650.5,650.5,650.5,13
20130401|2013-03-26 12:00,26,651.25,651.25,651.25,651.25,2
20130401|2013-03-26 13:00,26,651.9,654.6,651.9,654.25,345
20130401|2013-03-26 13:30,26,654.65,654.65,654.4,654.4,4
20130401|2013-03-26 14:00,26,654.3,654.3,654.3,654.3,2
20130401|2013-03-27 06:00,27,654.25,654.25,654.25,654.25,20
20130401|2013-03-27 07:00,27,654.25,654.25,654.25,654.25,14
20130401|2013-03-27 07:30,27,654.95,654.95,654.5,654.65,42
20130401|2013-03-27 08:00,27,654.25,654.75,653.7,653.9,72
20130401|2013-03-27 08:30,27,653.6,653.6,653.3,653.3,6
20130401|2013-03-27 09:00,27,653.3,654,653.25,654,45
20130401|2013-03-27 09:30,27,652.45,654.45,652.4,654.45,8
20130401|2013-03-27 10:00,27,655.1,655.15,654.65,654.7,28
20130401|2013-03-27 10:30,27,654.75,656,654.7,656,51
20130401|2013-03-27 11:00,27,656.3,656.3,656.3,656.3,5
20130401|2013-03-27 11:30,27,655.35,657.6,655.35,657.6,7
20130401|2013-03-27 12:00,27,657.5,658.1,657.5,658.1,17
20130401|2013-03-27 12:30,27,657.95,658.1,657.95,658,18
20130401|2013-03-27 13:30,27,658.3,658.45,658.1,658.45,6
20130401|2013-03-27 14:00,27,657.95,657.95,657.95,657.95,8
20130401|2013-03-27 15:00,27,658.55,658.55,658.55,658.55,1
20130401|2013-03-28 07:00,28,658.3,658.3,658.3,658.3,1
20130401|2013-03-28 07:30,28,655.95,656.6,655.95,656.55,99
20130401|2013-03-28 08:00,28,656.25,656.9,656.25,656.5,19
20130401|2013-03-28 08:30,28,656,656.65,656,656.65,6
20130401|2013-03-28 09:00,28,657.15,657.45,657.15,657.45,7
20130401|2013-03-28 09:30,28,657.25,657.25,656.95,656.95,17
20130401|2013-03-28 10:00,28,657.1,657.1,657.1,657.1,1
20130401|2013-03-28 11:00,28,655.95,655.95,653.85,653.85,74
20130401|2013-03-28 11:30,28,651.5,651.65,651.4,651.55,15
20130401|2013-03-28 12:00,28,651.35,653.05,651.35,652.7,91
20130401|2013-03-28 12:30,28,652.8,653.8,652.55,653.8,90
20130401|2013-03-28 13:00,28,654.55,654.95,654.25,654.85,18
20130401|2013-03-28 13:30,28,654.5,654.5,653.5,654.25,125
20130401|2013-03-28 14:30,28,654.45,654.5,654.45,654.5,45
20130401|2013-04-01 06:30,1,656.2,656.2,656.2,656.2,6
20130401|2013-04-01 07:30,1,652.6,652.6,650.75,651,10
20130401|2013-04-01 08:00,1,652,652,649.3,649.3,33
20130401|2013-04-01 09:30,1,650.15,650.15,650.15,650.15,1
20130401|2013-04-01 10:00,1,650,650,650,650,12
20130401|2013-04-01 10:30,1,651.3,651.3,651.3,651.3,1
20130401|2013-04-01 11:00,1,652.35,652.35,652.35,652.35,5
20130401|2013-04-01 11:30,1,654.65,654.65,654.65,654.65,5
20130401|2013-04-01 13:30,1,652.65,653.25,652.65,653.25,14
20130401|2013-04-01 14:00,1,653.45,653.5,653.1,653.1,5
20130401|2013-04-01 14:30,1,652.4,653,652.4,652.55,27
20130401|2013-04-01 15:00,1,652.75,652.75,652.75,652.75,1
20130401|2013-04-02 06:30,2,655.15,655.15,655.15,655.15,3
20130401|2013-04-02 07:00,2,655.65,655.65,655,655,13
20130401|2013-04-02 07:30,2,654.8,654.8,654.8,654.8,5
20130401|2013-04-02 08:00,2,653.85,653.85,649.9,649.9,12
20130401|2013-04-02 08:30,2,650.65,651.4,650.5,651.4,5
20130401|2013-04-02 09:30,2,652.35,652.35,652.35,652.35,1
20130401|2013-04-02 10:00,2,651.2,651.2,651.2,651.2,2
20130401|2013-04-02 10:30,2,650.35,650.35,650.35,650.35,1
20130401|2013-04-02 13:30,2,651.2,651.55,650.7,651.25,26
20130401|2013-04-02 14:30,2,650.3,650.6,650.1,650.2,30
20130401|2013-04-03 07:00,3,649.15,649.15,649.15,649.15,2
20130401|2013-04-03 07:30,3,648.5,648.5,648.5,648.5,6
20130401|2013-04-03 08:00,3,648.9,649.15,648.65,649.15,55
20130401|2013-04-03 08:30,3,649.3,649.6,649.3,649.6,6
20130401|2013-04-03 09:00,3,649.25,649.45,649.1,649.45,5
20130401|2013-04-03 09:30,3,647.45,647.45,647.3,647.3,52
20130401|2013-04-03 10:30,3,643.8,643.8,643.4,643.4,23
20130401|2013-04-03 11:00,3,641.5,642,641.5,642,8
20130401|2013-04-03 11:30,3,641.75,642,640.9,640.9,24
20130401|2013-04-03 12:00,3,641.65,641.65,641.65,641.65,22
20130401|2013-04-03 13:00,3,641,641,638.15,638.25,61
20130401|2013-04-03 13:30,3,638.4,638.4,636.45,637.75,32
20130401|2013-04-03 14:00,3,638.25,638.25,638.25,638.25,23
20130401|2013-04-04 06:30,4,638.7,638.7,638.7,638.7,14
20130401|2013-04-04 07:00,4,638.95,639.35,638.95,639.35,47
20130401|2013-04-04 07:30,4,633.55,633.55,633.55,633.55,6
20130401|2013-04-04 08:00,4,633.4,633.85,631.45,632.65,102
20130401|2013-04-04 08:30,4,632,634.95,632,634.95,95
20130401|2013-04-04 09:00,4,636.45,636.75,634.75,634.75,43
20130401|2013-04-04 09:30,4,633.5,633.5,632.15,632.15,14
20130401|2013-04-04 10:30,4,631.9,631.95,631.9,631.95,44
20130401|2013-04-04 12:30,4,630.15,630.15,630.15,630.15,1
20130401|2013-04-04 13:30,4,633.1,633.15,632.65,633.15,14
20130401|2013-04-05 06:30,5,631.1,631.1,631.1,631.1,8
20130401|2013-04-05 07:00,5,630.95,630.95,629.15,629.15,15
20130401|2013-04-05 07:30,5,629.15,629.5,629.05,629.5,23
20130401|2013-04-05 08:00,5,629.05,630.85,629.05,629.25,48
20130401|2013-04-05 08:30,5,629.65,629.9,629.65,629.9,3
20130401|2013-04-05 09:00,5,629.2,629.2,629.2,629.2,1
20130401|2013-04-05 09:30,5,628.85,628.85,626.7,627.15,21
20130401|2013-04-05 10:30,5,628.25,628.4,628.25,628.35,10
20130401|2013-04-05 11:00,5,628.15,629.5,628.15,629.3,41
20130401|2013-04-05 11:30,5,628.75,628.9,628.75,628.9,10
20130401|2013-04-05 13:00,5,626.3,626.3,626.3,626.3,1
20130401|2013-04-05 13:30,5,628.3,628.45,628.3,628.45,3
20130401|2013-04-08 07:00,8,633.7,634,633.05,633.05,4
20130401|2013-04-08 07:30,8,632.5,632.5,632,632,249
20130401|2013-04-08 08:00,8,631.25,631.6,630.7,631.6,14
20130401|2013-04-08 08:30,8,631,631,631,631,7
20130401|2013-04-08 09:30,8,632.4,632.4,631.6,631.6,25
20130401|2013-04-08 10:00,8,629.7,631.2,629.7,631.2,10
20130401|2013-04-08 10:30,8,628.8,628.8,628.8,628.8,5
20130401|2013-04-08 11:00,8,629.3,629.3,629.3,629.3,5
20130401|2013-04-08 13:00,8,632.6,632.6,632.6,632.6,19
20130401|2013-04-08 13:30,8,632.7,633.25,632.65,632.95,27
20130401|2013-04-09 07:00,9,633.75,633.75,633.75,633.75,6
20130401|2013-04-09 07:30,9,634.2,634.3,634.05,634.3,11
20130401|2013-04-09 08:00,9,632.7,632.7,632.7,632.7,172
20130401|2013-04-09 08:30,9,631.5,631.5,631.25,631.25,6
20130401|2013-04-09 09:30,9,632.35,632.35,632.35,632.35,28
20130401|2013-04-09 10:00,9,632.6,633.15,632.6,633.15,13
20130401|2013-04-09 10:30,9,634.25,635.45,634.25,635.45,23
20130401|2013-04-09 11:00,9,636.1,636.1,635.6,635.6,11
20130401|2013-04-09 11:30,9,637.35,637.35,636.15,636.15,6
20130401|2013-04-09 12:00,9,637,637.05,637,637,5
20130401|2013-04-09 12:30,9,637.5,637.5,637.5,637.5,8
20130401|2013-04-09 13:30,9,637.75,637.95,637.75,637.95,3
20130401|2013-04-10 06:00,10,636.4,636.4,635.25,635.25,3
20130401|2013-04-10 07:00,10,635.2,635.3,635.2,635.3,3
20130401|2013-04-10 07:30,10,636.4,636.4,636.4,636.4,21
20130401|2013-04-10 09:30,10,634.15,634.15,634.15,634.15,1
20130401|2013-04-10 11:00,10,635.8,636.5,635.8,636.5,21
20130401|2013-04-10 13:00,10,636.35,636.35,635.75,635.75,137
20130401|2013-04-10 13:30,10,635.55,635.6,634.9,634.9,35
20130401|2013-04-11 09:00,11,634,634,634,634,5
20130401|2013-04-11 09:30,11,634.05,634.05,634.05,634.05,3
20130401|2013-04-11 10:30,11,632.6,632.6,631.55,631.55,25
20130401|2013-04-11 13:30,11,630.45,630.45,630.45,630.45,2
20130401|2013-04-12 07:00,12,624.5,624.5,624.5,624.5,7
20130401|2013-04-12 10:00,12,617.15,619,617.15,619,2
20130401|2013-04-15 08:00,15,615.7,615.7,615.7,615.7,1
20130501|2013-04-02 09:00,2,651.65,651.65,651.65,651.65,1
20130501|2013-04-04 06:00,4,636.55,636.55,636.55,636.55,1
20130501|2013-04-05 08:00,5,629.65,631.5,629.65,630.4,7
20130501|2013-04-05 08:30,5,629.5,630.65,629.5,630.5,4
20130501|2013-04-05 11:00,5,629.55,630,629.55,630,6
20130501|2013-04-08 07:00,8,634.55,634.55,634.55,634.55,1
20130501|2013-04-08 07:30,8,633.5,633.5,632.5,632.5,4
20130501|2013-04-08 09:30,8,632.65,632.65,632.65,632.65,2
20130501|2013-04-08 10:00,8,631.85,632.15,631.85,631.85,8
20130501|2013-04-08 12:00,8,630.65,630.65,630.65,630.65,2
20130501|2013-04-08 13:30,8,633.2,633.7,633.2,633.7,3
20130501|2013-04-09 05:30,9,634.2,634.2,634.2,634.2,2
20130501|2013-04-09 07:30,9,635,635,634.7,634.7,15
20130501|2013-04-09 08:00,9,634.55,634.55,634.2,634.2,3
20130501|2013-04-09 08:30,9,632.75,632.75,632.75,632.75,2
20130501|2013-04-09 09:30,9,633.4,633.45,632.95,632.95,30
20130501|2013-04-09 11:30,9,637.65,637.65,637.65,637.65,1
20130501|2013-04-09 12:00,9,637.6,637.6,637.6,637.6,1
20130501|2013-04-10 06:00,10,636.8,636.8,636.8,636.8,1
20130501|2013-04-10 08:00,10,635.85,635.85,635.8,635.8,6
20130501|2013-04-10 08:30,10,637.1,637.1,637.1,637.1,20
20130501|2013-04-10 09:30,10,635.8,635.8,634.15,634.65,17
20130501|2013-04-10 10:30,10,635.85,635.85,635.85,635.85,5
20130501|2013-04-10 12:00,10,634.65,634.65,634.65,634.65,1
20130501|2013-04-10 12:30,10,635.25,635.5,635.25,635.5,4
20130501|2013-04-11 07:00,11,635.2,635.2,635.2,635.2,1
20130501|2013-04-11 08:00,11,635.65,635.7,635.4,635.7,7
20130501|2013-04-11 08:30,11,633.8,634.15,633.8,634.15,8
20130501|2013-04-11 09:00,11,634.3,634.65,634.3,634.65,5
20130501|2013-04-11 09:30,11,634.8,634.8,634.8,634.8,3
20130501|2013-04-11 10:30,11,633.45,633.45,632.4,632.4,44
20130501|2013-04-11 11:00,11,631.6,631.6,631.6,631.6,6
20130501|2013-04-11 11:30,11,631,631.35,631,631.35,7
20130501|2013-04-11 12:00,11,631.6,631.6,631.6,631.6,3
20130501|2013-04-11 13:00,11,631.15,631.15,631.15,631.15,2
20130501|2013-04-12 06:30,12,625.5,625.75,625.5,625.75,16
20130501|2013-04-12 07:00,12,625.5,625.5,625.5,625.5,7
20130501|2013-04-12 07:30,12,624.5,624.65,624.5,624.65,25
20130501|2013-04-12 08:00,12,623.5,623.65,621.8,621.8,23
20130501|2013-04-12 09:00,12,622.45,622.45,621.2,621.55,6
20130501|2013-04-12 09:30,12,621.8,621.8,620.05,620.05,4
20130501|2013-04-12 10:00,12,617.65,617.65,617.65,617.65,1
20130501|2013-04-12 11:00,12,621.7,621.7,621.7,621.7,4
20130501|2013-04-12 13:30,12,624,624,623.85,623.85,2
20130501|2013-04-14 21:00,15,621,621,621,621,1
20130501|2013-04-15 06:00,15,613,613,613,613,1
20130501|2013-04-15 06:30,15,613.35,614,613.35,614,18
20130501|2013-04-15 07:00,15,615.45,615.45,615.45,615.45,1
20130501|2013-04-15 07:30,15,614.9,615.1,614.6,614.75,16
20130501|2013-04-15 08:00,15,614.6,614.65,613.65,613.65,21
20130501|2013-04-15 09:00,15,612.15,612.15,611.2,611.2,12
20130501|2013-04-15 09:30,15,611.15,611.2,608.75,608.75,12
20130501|2013-04-15 10:00,15,607.5,607.5,607.5,607.5,1
20130501|2013-04-15 10:30,15,610,610,610,610,29
20130501|2013-04-15 13:00,15,608.4,609,608.1,609,8
20130501|2013-04-15 13:30,15,609.3,609.3,607.9,607.9,6
20130501|2013-04-15 14:30,15,606.3,606.3,605.5,605.5,12
20130501|2013-04-15 15:00,15,605.3,605.3,605.3,605.3,1
20130501|2013-04-16 06:30,16,608.7,608.7,608.7,608.7,2
20130501|2013-04-16 07:00,16,608.7,608.7,608.7,608.7,14
20130501|2013-04-16 07:30,16,608.4,608.4,608.4,608.4,2
20130501|2013-04-16 08:00,16,607.95,608.8,607.9,608.1,21
20130501|2013-04-16 09:30,16,605,606,604.8,606,69
20130501|2013-04-16 10:00,16,607,607,606.55,606.55,3
20130501|2013-04-16 10:30,16,605.7,608.45,605.5,608.05,63
20130501|2013-04-16 11:00,16,607.65,607.8,606.25,607.8,19
20130501|2013-04-16 11:30,16,607.5,607.95,606.65,607.45,19
20130501|2013-04-16 12:00,16,608.4,609.75,608.2,609.1,24
20130501|2013-04-16 12:30,16,610,611.25,609.15,609.95,41
20130501|2013-04-16 13:00,16,610.05,610.55,609.4,610.15,19
20130501|2013-04-16 13:30,16,610,610.2,608.95,609.6,10
20130501|2013-04-16 14:00,16,608.8,609.35,608.8,609.35,2
20130501|2013-04-16 14:30,16,609.95,609.95,609.95,609.95,1
20130501|2013-04-17 06:30,17,604.75,604.75,604.75,604.75,1
20130501|2013-04-17 07:30,17,603.95,605.2,603.4,605.2,34
20130501|2013-04-17 08:00,17,605.3,606.55,605.3,605.6,16
20130501|2013-04-17 08:30,17,604.8,605.9,604.8,605.15,26
20130501|2013-04-17 09:00,17,605.4,605.4,604.55,605.25,30
20130501|2013-04-17 09:30,17,604.15,604.15,602.3,602.8,34
20130501|2013-04-17 10:00,17,603.15,603.9,601.8,603.05,20
20130501|2013-04-17 10:30,17,603.35,603.6,602.4,602.5,16
20130501|2013-04-17 11:00,17,601.4,601.4,600.2,600.4,29
20130501|2013-04-17 13:00,17,600.65,600.75,599.7,599.8,68
20130501|2013-04-17 13:30,17,600,600.7,599.75,600.4,106
20130501|2013-04-17 14:30,17,600.2,600.8,600.2,600.25,10
20130501|2013-04-18 07:30,18,605.7,606.5,604.55,604.55,37
20130501|2013-04-18 08:00,18,603.75,603.9,603,603.9,9
20130501|2013-04-18 08:30,18,602.7,603.4,602.65,602.65,34
20130501|2013-04-18 09:30,18,602.75,602.75,601.25,601.25,42
20130501|2013-04-18 10:00,18,603,603,603,603,1
20130501|2013-04-18 10:30,18,604.25,604.25,604.25,604.25,2
20130501|2013-04-18 11:30,18,606,606.35,606,606.15,16
20130501|2013-04-18 12:00,18,606.6,607.25,606.6,607.25,19
20130501|2013-04-18 12:30,18,605.2,605.3,604.3,604.45,76
20130501|2013-04-18 13:00,18,604.6,604.6,603.5,603.5,2
20130501|2013-04-18 13:30,18,607.1,607.55,607.1,607.55,2
20130501|2013-04-18 14:00,18,608.2,608.2,608.2,608.2,1
20130501|2013-04-18 14:30,18,608.25,608.25,608.2,608.2,8
20130501|2013-04-19 08:00,19,608.2,608.2,607.15,607.15,8
20130501|2013-04-19 08:30,19,606,606,605.75,605.75,18
20130501|2013-04-19 09:00,19,607.9,607.9,607.6,607.6,24
20130501|2013-04-19 09:30,19,608.15,608.15,607.95,607.95,2
20130501|2013-04-19 10:00,19,607.95,607.95,607.95,607.95,1
20130501|2013-04-19 11:00,19,607,607,606.95,606.95,5
20130501|2013-04-19 13:30,19,606.65,606.8,606.2,606.8,4
20130501|2013-04-22 06:00,22,610.5,610.5,610.5,610.5,2
20130501|2013-04-22 07:30,22,610.4,610.8,610.15,610.8,27
20130501|2013-04-22 08:00,22,608.65,608.9,608.65,608.9,2
20130501|2013-04-22 08:30,22,607.3,607.3,607.3,607.3,6
20130501|2013-04-22 09:00,22,606.65,606.65,605.85,606.5,60
20130501|2013-04-22 09:30,22,604.75,604.75,604.75,604.75,1
20130501|2013-04-22 10:00,22,606.4,606.4,606.4,606.4,1
20130501|2013-04-22 13:30,22,609.8,609.8,609.8,609.8,1
20130501|2013-04-23 07:30,23,604.5,604.8,604.5,604.8,10
20130501|2013-04-23 08:00,23,604.75,604.75,604.35,604.35,2
20130501|2013-04-23 08:30,23,605.7,605.7,604.55,604.55,2
20130501|2013-04-23 09:00,23,605.45,605.45,605.1,605.1,3
20130501|2013-04-23 09:30,23,605.75,605.75,605.75,605.75,3
20130501|2013-04-23 10:30,23,608,608,608,608,10
20130501|2013-04-23 11:30,23,607.55,607.55,607.55,607.55,2
20130501|2013-04-23 12:00,23,605.5,605.5,605.5,605.5,6
20130501|2013-04-23 13:30,23,606.5,606.5,606.5,606.5,2
20130501|2013-04-23 14:30,23,607.5,607.8,607.5,607.75,50
20130501|2013-04-23 15:00,23,607.75,607.75,607.75,607.75,10
20130501|2013-04-24 07:30,24,609,609.3,609,609.3,3
20130501|2013-04-24 08:00,24,609.05,610.3,609.05,610.3,5
20130501|2013-04-24 09:00,24,610.8,611.45,610.65,611.45,20
20130501|2013-04-24 09:30,24,611.9,611.9,610.4,610.4,16
20130501|2013-04-24 10:00,24,611.2,611.2,611,611,15
20130501|2013-04-24 10:30,24,613.65,613.7,613.65,613.7,11
20130501|2013-04-24 13:30,24,614.4,615.35,614.4,615.35,4
20130501|2013-04-25 06:30,25,616,616.1,616,616,46
20130501|2013-04-25 07:00,25,616,618,615.95,618,29
20130501|2013-04-25 07:30,25,618.6,618.6,618.6,618.6,4
20130501|2013-04-25 08:00,25,617.5,617.5,616.15,616.75,19
20130501|2013-04-25 08:30,25,616.45,616.55,616.45,616.5,49
20130501|2013-04-25 10:00,25,619.4,619.6,619.4,619.55,69
20130501|2013-04-25 10:30,25,620,620,620,620,4
20130501|2013-04-25 12:30,25,624,624.35,624,624.35,63
20130501|2013-04-25 13:30,25,624.65,625,624.1,624.25,5
20130501|2013-04-25 14:30,25,624,624,623.8,623.8,3
20130501|2013-04-26 06:00,26,621,621,621,621,1
20130501|2013-04-26 07:30,26,622.85,622.85,622.45,622.7,38
20130501|2013-04-26 08:00,26,622.55,622.65,622.4,622.65,4
20130501|2013-04-26 08:30,26,622.75,622.75,621.1,622.55,28
20130501|2013-04-26 09:00,26,622.8,622.8,622.8,622.8,10
20130501|2013-04-26 09:30,26,622.5,623.2,622.5,623.2,2
20130501|2013-04-26 11:30,26,620.85,620.85,620.85,620.85,1
20130501|2013-04-26 12:00,26,621.8,621.8,621.8,621.8,3
20130501|2013-04-26 13:00,26,622,622,622,622,1
20130501|2013-04-26 13:30,26,620.95,621.5,620.95,621.5,3
20130501|2013-04-29 06:30,29,623.9,623.9,622.25,622.25,3
20130501|2013-04-29 07:00,29,623.9,623.9,623.4,623.4,5
20130501|2013-04-29 07:30,29,623.7,624.55,623.6,624.1,50
20130501|2013-04-29 08:00,29,623.95,625.1,623.95,625.1,15
20130501|2013-04-29 08:30,29,624.65,624.65,623.7,623.7,3
20130501|2013-04-29 09:30,29,625.65,625.65,625.65,625.65,1
20130501|2013-04-29 10:00,29,628.1,628.1,627.95,627.95,6
20130501|2013-04-29 13:00,29,629.8,629.8,629.3,629.5,4
20130501|2013-04-29 13:30,29,630,630,629.7,629.7,2
20130501|2013-04-30 06:30,30,629.4,629.4,628.75,628.75,11
20130501|2013-04-30 07:30,30,627.7,627.7,627.5,627.5,6
20130501|2013-04-30 08:00,30,627.75,628.45,627.75,628.3,3
20130501|2013-04-30 09:00,30,625.6,625.6,625.4,625.4,2
20130501|2013-04-30 09:30,30,625.5,625.5,625.5,625.5,28
20130501|2013-04-30 11:30,30,625,625,625,625,1
20130501|2013-04-30 12:30,30,624.4,624.4,624.4,624.4,7
20130501|2013-04-30 13:00,30,623.4,624.8,623.4,623.9,39
20130501|2013-04-30 13:30,30,623.9,624,623.2,623.2,150
20130501|2013-04-30 14:30,30,623.2,623.2,623.2,623.2,2
20130501|2013-05-01 06:30,1,618,618,618,618,2
20130501|2013-05-01 07:30,1,616.2,616.2,615,615,33
20130501|2013-05-01 08:00,1,615.05,615.05,615.05,615.05,1
20130501|2013-05-01 09:00,1,611.6,611.6,611.3,611.5,15
20130501|2013-05-01 09:30,1,609.8,609.9,609.5,609.5,40
20130501|2013-05-01 10:00,1,611.5,611.5,611.5,611.5,1
20130501|2013-05-01 10:30,1,608.4,608.7,608.4,608.7,16
20130501|2013-05-01 12:30,1,610.5,610.5,609.85,609.85,2
20130501|2013-05-01 13:00,1,610.7,612.4,610.4,611.9,95
20130501|2013-05-01 13:30,1,611.7,612.65,611.5,611.85,17
20130501|2013-05-02 06:30,2,616.5,617.25,616.5,617.25,4
20130501|2013-05-02 07:00,2,614.75,614.8,614.75,614.8,20
20130501|2013-05-02 07:30,2,614.4,614.8,614.4,614.8,7
20130501|2013-05-02 08:00,2,614.35,614.55,614.35,614.4,7
20130501|2013-05-02 08:30,2,613.75,613.75,613.75,613.75,1
20130501|2013-05-02 09:00,2,614.55,614.55,614.55,614.55,1
20130501|2013-05-02 09:30,2,614.8,614.8,614.5,614.5,2
20130501|2013-05-02 11:00,2,619.35,619.35,619.35,619.35,1
20130501|2013-05-02 13:30,2,623.35,623.9,623.35,623.75,10
20130501|2013-05-02 14:00,2,623.55,623.55,623.35,623.35,5
20130501|2013-05-02 14:30,2,623.25,623.25,623.1,623.1,7
20130501|2013-05-02 15:00,2,623.05,623.05,623.05,623.05,1
20130501|2013-05-03 06:30,3,626.85,626.85,626.5,626.5,5
20130501|2013-05-03 07:00,3,626.65,626.65,626.65,626.65,3
20130501|2013-05-03 07:30,3,627.6,630.95,627.6,629.6,35
20130501|2013-05-03 08:00,3,630.1,630.6,629.05,629.9,15
20130501|2013-05-03 09:00,3,629.5,629.7,629.5,629.7,24
20130501|2013-05-03 09:30,3,631.85,632.15,631.85,632.15,2
20130501|2013-05-03 10:00,3,632.85,632.85,631.4,631.4,11
20130501|2013-05-03 11:00,3,632.65,632.65,632.65,632.65,2
20130501|2013-05-03 11:30,3,632.05,632.05,632.05,632.05,2
20130501|2013-05-03 13:30,3,630.8,631.05,630.65,630.95,11
20130501|2013-05-03 14:00,3,631,631,630.9,630.9,3
20130501|2013-05-06 07:00,6,629.5,629.5,629.5,629.5,2
20130501|2013-05-06 07:30,6,628.45,628.8,628.45,628.8,15
20130501|2013-05-06 08:00,6,628.15,629.5,627.9,629.5,12
20130501|2013-05-06 08:30,6,629.35,630,629.2,629.2,44
20130501|2013-05-06 09:00,6,629.55,629.55,629.55,629.55,1
20130501|2013-05-06 09:30,6,628.6,629.3,628.6,629.3,3
20130501|2013-05-06 10:00,6,630.5,630.75,630.5,630.75,7
20130501|2013-05-06 10:30,6,632.35,632.85,632.35,632.85,7
20130501|2013-05-06 11:30,6,631.75,631.75,631.75,631.75,10
20130501|2013-05-06 13:00,6,632.85,632.85,632.85,632.85,1
20130501|2013-05-06 13:30,6,631.9,632.15,631.85,632.15,12
20130501|2013-05-07 07:00,7,632.25,632.25,632.25,632.25,1
20130501|2013-05-07 07:30,7,631.3,631.3,631.3,631.3,1
20130501|2013-05-07 08:00,7,631.6,631.6,631.6,631.6,1
20130501|2013-05-07 09:00,7,631,631,628.6,628.6,4
20130501|2013-05-07 09:30,7,631.5,631.5,631.5,631.5,6
20130501|2013-05-07 10:00,7,631.1,631.1,631.1,631.1,11
20130501|2013-05-07 11:00,7,631.6,631.6,631.6,631.6,1
20130501|2013-05-07 11:30,7,632.65,632.65,632.65,632.65,5
20130501|2013-05-07 12:00,7,632.6,632.6,632.6,632.6,1
20130501|2013-05-07 13:30,7,630,630.1,630,630.1,2
20130501|2013-05-08 07:00,8,630.05,630.05,630.05,630.05,6
20130501|2013-05-08 07:30,8,631.25,631.25,631.25,631.25,1
20130501|2013-05-08 08:00,8,630.9,631.85,630.75,631.85,8
20130501|2013-05-08 08:30,8,631.5,631.5,631.5,631.5,22
20130501|2013-05-08 09:00,8,633.6,633.6,633.5,633.5,6
20130501|2013-05-08 09:30,8,631.9,631.9,630.75,630.75,71
20130501|2013-05-08 10:00,8,632.05,632.05,630.75,630.75,27
20130501|2013-05-08 10:30,8,630.4,630.4,630.4,630.4,22
20130501|2013-05-08 12:30,8,631.7,631.7,631.7,631.7,4
20130501|2013-05-08 13:30,8,632.45,632.5,631.95,632,26
20130501|2013-05-08 14:00,8,632,632,632,632,2
20130501|2013-05-09 07:30,9,629.5,629.5,629.5,629.5,1
20130501|2013-05-09 08:00,9,630.7,630.7,630.7,630.7,1
20130501|2013-05-09 08:30,9,630.7,630.7,630.7,630.7,1
20130501|2013-05-09 10:30,9,632.3,632.3,632.3,632.3,1
20130501|2013-05-09 13:00,9,635.05,635.05,634.95,634.95,6
20130501|2013-05-09 13:30,9,634.85,634.85,634.45,634.45,9
20130501|2013-05-09 14:30,9,632.3,632.3,632.3,632.3,3
20130501|2013-05-10 06:30,10,627.65,627.65,627.65,627.65,2
20130501|2013-05-10 07:00,10,627.1,627.1,627.1,627.1,2
20130501|2013-05-10 08:00,10,627.15,627.15,627.15,627.15,1
20130501|2013-05-10 08:30,10,624.1,626,624.1,625.9,45
20130501|2013-05-10 09:30,10,621.45,621.45,621.45,621.45,1
20130501|2013-05-10 10:00,10,622.65,622.65,622.65,622.65,1
20130501|2013-05-10 10:30,10,622.05,622.05,622.05,622.05,2
20130501|2013-05-10 13:30,10,629.5,629.75,629.5,629.75,6
20130501|2013-05-13 08:00,13,627.1,627.1,625.8,626.65,14
20130501|2013-05-13 08:30,13,626.5,626.5,626.5,626.5,1
20130501|2013-05-13 10:00,13,626.6,626.6,626.6,626.6,8
20130501|2013-05-13 10:30,13,627.6,627.6,627.6,627.6,1
20130501|2013-05-13 13:00,13,628.5,628.5,628.5,628.5,8
20130501|2013-05-13 13:30,13,627.4,627.5,627.2,627.5,15
20130501|2013-05-14 08:00,14,625,625,625,625,3
20130601|2013-04-16 08:30,16,607.7,607.7,607.7,607.7,1
20130601|2013-04-19 09:30,19,608.75,608.75,608.75,608.75,1
20130601|2013-04-23 09:30,23,606.55,606.55,606.55,606.55,1
20130601|2013-04-23 11:00,23,608.5,608.5,608.5,608.5,10
20130601|2013-04-23 12:00,23,607.5,607.5,607.5,607.5,10
20130601|2013-04-25 07:30,25,619,619,619,619,1
20130601|2013-04-25 08:00,25,618.2,618.2,618.2,618.2,30
20130601|2013-04-26 08:30,26,623,623,623,623,2
20130601|2013-04-29 07:30,29,624.75,624.75,624.75,624.75,4
20130601|2013-04-29 12:30,29,629.5,629.5,629.5,629.5,1
20130601|2013-04-29 13:00,29,629.65,629.65,629.65,629.65,2
20130601|2013-04-30 06:30,30,629.1,629.1,629.1,629.1,7
20130601|2013-04-30 07:30,30,627.95,627.95,627.95,627.95,3
20130601|2013-04-30 08:30,30,627.85,627.85,627.85,627.85,2
20130601|2013-04-30 09:30,30,625,625,625,625,1
20130601|2013-04-30 10:00,30,624.1,624.1,624.1,624.1,1
20130601|2013-04-30 13:00,30,625.25,625.25,625.25,625.25,1
20130601|2013-04-30 13:30,30,624.2,625,624.1,625,212
20130601|2013-05-01 13:00,1,612.4,612.4,612.4,612.4,2
20130601|2013-05-02 08:30,2,615.45,615.45,615.45,615.45,1
20130601|2013-05-02 09:30,2,615.2,615.2,614.55,614.55,11
20130601|2013-05-03 07:30,3,628.7,628.7,628.7,628.7,10
20130601|2013-05-03 12:30,3,632.55,632.55,632.55,632.55,1
20130601|2013-05-03 13:30,3,630.8,631,630.5,630.5,22
20130601|2013-05-06 08:30,6,629.9,630.05,629.9,630.05,3
20130601|2013-05-07 08:00,7,632.85,633.3,632.75,633.1,9
20130601|2013-05-07 09:00,7,628.85,628.85,628.6,628.6,25
20130601|2013-05-07 13:30,7,630.65,630.65,630.5,630.55,15
20130601|2013-05-08 07:30,8,632,632,632,632,6
20130601|2013-05-08 08:00,8,631.8,632.6,631.4,632.55,20
20130601|2013-05-08 09:30,8,632.35,632.4,632.35,632.4,5
20130601|2013-05-08 10:00,8,632.65,632.65,632.65,632.65,4
20130601|2013-05-08 11:30,8,630.7,630.7,630.7,630.7,1
20130601|2013-05-08 13:30,8,632.6,632.7,632.35,632.35,3
20130601|2013-05-09 08:00,9,630.5,630.8,630.5,630.8,23
20130601|2013-05-09 10:00,9,632.55,632.55,632.55,632.55,1
20130601|2013-05-09 10:30,9,632.8,632.8,632.8,632.8,1
20130601|2013-05-09 13:00,9,635,635,635,635,1
20130601|2013-05-09 13:30,9,635.2,635.2,632.95,632.95,2
20130601|2013-05-09 14:30,9,632.75,632.75,632.75,632.75,1
20130601|2013-05-10 07:00,10,628.5,628.5,627.5,627.5,24
20130601|2013-05-10 07:30,10,627,627.75,627,627.6,13
20130601|2013-05-10 08:00,10,627.7,627.95,625.6,625.6,22
20130601|2013-05-10 08:30,10,625.05,625.6,625.05,625.6,3
20130601|2013-05-10 09:00,10,623.55,624,623.55,624,55
20130601|2013-05-10 09:30,10,623.5,623.5,621,621,47
20130601|2013-05-10 10:00,10,623.15,623.15,623,623,29
20130601|2013-05-10 10:30,10,623.8,623.8,623.8,623.8,2
20130601|2013-05-10 11:30,10,624.75,624.75,624.75,624.75,1
20130601|2013-05-10 13:30,10,630,630.45,630,630.15,10
20130601|2013-05-10 14:30,10,630.3,630.3,630.3,630.3,1
20130601|2013-05-13 07:00,13,628,628,628,628,5
20130601|2013-05-13 08:00,13,627.85,628,626.8,627.75,70
20130601|2013-05-13 08:30,13,626.8,627,626.8,627,8
20130601|2013-05-13 09:30,13,625.5,626,625.5,626,36
20130601|2013-05-13 10:00,13,627.55,627.55,627.55,627.55,8
20130601|2013-05-13 11:00,13,629.8,629.8,629.8,629.8,2
20130601|2013-05-13 11:30,13,630.85,630.85,630.85,630.85,4
20130601|2013-05-13 13:00,13,630.05,630.05,630.05,630.05,3
20130601|2013-05-13 13:30,13,627.75,628.05,627.3,628.05,20
20130601|2013-05-13 14:30,13,627.25,627.25,627.25,627.25,3
20130601|2013-05-14 05:30,14,626.85,626.85,626.85,626.85,2
20130601|2013-05-14 06:30,14,625.35,626,625.35,626,2
20130601|2013-05-14 07:30,14,625,625,625,625,5
20130601|2013-05-14 08:00,14,625.65,625.65,625.65,625.65,1
20130601|2013-05-14 09:30,14,627.1,627.1,626.95,626.95,3
20130601|2013-05-14 10:00,14,627.8,627.8,627.1,627.1,2
20130601|2013-05-14 11:30,14,627,627,627,627,1
20130601|2013-05-14 12:00,14,626.35,626.35,626.35,626.35,3
20130601|2013-05-14 13:00,14,625,625,625,625,6
20130601|2013-05-14 13:30,14,625.35,625.75,625.25,625.25,3
20130601|2013-05-15 04:30,15,626,626,626,626,1
20130601|2013-05-15 05:30,15,625.25,625.25,624,624,2
20130601|2013-05-15 06:00,15,621.8,621.8,621.8,621.8,1
20130601|2013-05-15 08:00,15,620.6,620.6,619.75,619.75,27
20130601|2013-05-15 09:00,15,619.4,619.4,619.2,619.2,3
20130601|2013-05-15 09:30,15,617.75,617.75,617.5,617.5,7
20130601|2013-05-15 10:00,15,617.75,617.75,617.75,617.75,1
20130601|2013-05-15 12:30,15,624.75,624.75,624.75,624.75,2
20130601|2013-05-15 13:00,15,625.85,626.1,625.85,626.1,3
20130601|2013-05-15 13:30,15,625.2,626.2,625,626.2,37
20130601|2013-05-16 06:30,16,625.8,625.8,625.8,625.8,9
20130601|2013-05-16 07:30,16,626.2,627.7,625.8,627.7,11
20130601|2013-05-16 08:00,16,627.5,627.5,626.95,626.95,2
20130601|2013-05-16 09:00,16,625.8,625.8,625,625,19
20130601|2013-05-16 09:30,16,625.35,625.45,625.35,625.45,3
20130601|2013-05-16 10:00,16,628.9,629.1,628.9,629.05,28
20130601|2013-05-16 10:30,16,629,629.25,628.5,628.9,114
20130601|2013-05-16 11:00,16,629,629.4,628.8,629.4,68
20130601|2013-05-16 12:30,16,628.5,628.5,628.5,628.5,18
20130601|2013-05-16 13:30,16,627.85,628.25,627.8,628.25,4
20130601|2013-05-16 14:30,16,626.8,626.8,626.8,626.8,1
20130601|2013-05-17 06:30,17,630.25,630.25,630.25,630.25,9
20130601|2013-05-17 07:30,17,631.5,631.5,631.5,631.5,2
20130601|2013-05-17 08:00,17,632.2,632.2,632.1,632.1,4
20130601|2013-05-17 08:30,17,632,632,632,632,1
20130601|2013-05-17 09:30,17,630.05,630.05,630.05,630.05,1
20130601|2013-05-17 10:00,17,629.4,629.9,629.4,629.9,10
20130601|2013-05-17 12:30,17,632.5,632.5,632.5,632.5,1
20130601|2013-05-17 13:00,17,632.2,632.45,631.95,632.45,15
20130601|2013-05-17 13:30,17,632.8,633.15,632.65,632.7,12
20130601|2013-05-20 07:30,20,632,632,631.1,631.1,4
20130601|2013-05-20 08:00,20,630.45,631.15,630.2,631.15,10
20130601|2013-05-20 08:30,20,631.75,631.75,631.75,631.75,1
20130601|2013-05-20 09:00,20,631.7,632,631.7,632,11
20130601|2013-05-20 09:30,20,632.7,632.8,632.7,632.8,10
20130601|2013-05-20 12:00,20,635.15,635.15,635.15,635.15,1
20130601|2013-05-20 12:30,20,635.5,635.5,635.45,635.45,42
20130601|2013-05-20 13:00,20,635.05,636.4,635.05,636.15,43
20130601|2013-05-20 14:00,20,635.5,635.5,635.5,635.5,2
20130601|2013-05-21 05:00,21,635.1,635.1,635.1,635.1,3
20130601|2013-05-21 06:00,21,635.1,635.1,635.1,635.1,3
20130601|2013-05-21 06:30,21,635.1,635.1,631.9,631.9,47
20130601|2013-05-21 07:30,21,632.4,632.4,632.4,632.4,3
20130601|2013-05-21 08:00,21,633,633.05,631.75,631.95,31
20130601|2013-05-21 09:30,21,630.8,630.95,630.5,630.95,9
20130601|2013-05-21 10:00,21,631.7,631.7,631.7,631.7,5
20130601|2013-05-21 10:30,21,630.5,630.5,630.5,630.5,6
20130601|2013-05-21 11:00,21,632.7,632.7,632.7,632.7,2
20130601|2013-05-21 13:30,21,631.25,631.25,630.5,630.5,14
20130601|2013-05-22 07:30,22,630,630,630,630,1
20130601|2013-05-22 08:00,22,629.45,629.85,627.5,627.55,16
20130601|2013-05-22 08:30,22,627.75,627.75,627.75,627.75,10
20130601|2013-05-22 10:00,22,628.1,628.6,628.1,628.6,4
20130601|2013-05-22 10:30,22,628,628,628,628,1
20130601|2013-05-22 11:30,22,627,627.3,627,627.3,2
20130601|2013-05-22 12:30,22,626.5,626.5,626.5,626.5,1
20130601|2013-05-22 13:00,22,625.3,625.3,625.3,625.3,5
20130601|2013-05-22 13:30,22,625.2,625.3,624.35,625.2,10
20130601|2013-05-22 14:30,22,624.5,624.5,624.5,624.5,2
20130601|2013-05-23 06:30,23,622,622,621.15,621.95,10
20130601|2013-05-23 07:00,23,621,621,620.1,620.1,3
20130601|2013-05-23 07:30,23,620,620.25,620,620.25,7
20130601|2013-05-23 08:00,23,619.55,619.55,618,618.95,14
20130601|2013-05-23 09:30,23,619.85,619.85,619.85,619.85,1
20130601|2013-05-23 10:00,23,620.25,620.25,620.25,620.25,4
20130601|2013-05-23 10:30,23,621,623.4,621,623.4,3
20130601|2013-05-23 12:30,23,622.35,622.35,622.35,622.35,1
20130601|2013-05-23 13:00,23,621.9,623.9,621.9,623.75,18
20130601|2013-05-23 13:30,23,625.8,626.35,625.45,626,33
20130601|2013-05-24 06:30,24,623.85,623.85,623.65,623.65,11
20130601|2013-05-24 07:30,24,623.65,623.65,622.25,622.25,2
20130601|2013-05-24 08:00,24,622.65,622.65,621.1,621.6,9
20130601|2013-05-24 08:30,24,621.75,621.75,621.5,621.5,6
20130601|2013-05-24 09:30,24,622,622,622,622,2
20130601|2013-05-24 12:00,24,625.1,625.1,625.1,625.1,1
20130601|2013-05-28 06:30,28,629,630.85,629,630.85,21
20130601|2013-05-28 07:30,28,630,630.7,630,630.65,305
20130601|2013-05-28 08:00,28,631.15,633.45,630.7,632.95,211
20130601|2013-05-28 08:30,28,633,633,632.5,632.8,280
20130601|2013-05-28 09:00,28,633.5,633.55,632.5,632.65,203
20130601|2013-05-28 09:30,28,632.7,632.7,632,632.7,289
20130601|2013-05-28 10:00,28,632,632,632,632,9
20130601|2013-05-28 10:30,28,632.4,632.4,632.4,632.4,2
20130601|2013-05-28 13:00,28,630.7,630.95,630.15,630.45,158
20130601|2013-05-28 13:30,28,630.6,630.95,630.25,630.95,14
20130601|2013-05-28 14:30,28,630.6,630.6,630.6,630.6,2
20130601|2013-05-28 15:30,28,633,633,633,633,1
20130601|2013-05-29 06:00,29,628.5,628.5,628.5,628.5,1
20130601|2013-05-29 07:30,29,628.8,628.8,628.8,628.8,1
20130601|2013-05-29 08:00,29,628.4,629.75,627.8,629.65,14
20130601|2013-05-29 09:30,29,628.8,629.2,628.8,629.2,2
20130601|2013-05-29 10:30,29,624.9,624.9,624.9,624.9,14
20130601|2013-05-29 12:00,29,623.75,623.75,623.75,623.75,1
20130601|2013-05-29 13:00,29,623.8,623.8,623.8,623.8,2
20130601|2013-05-29 13:30,29,622.45,623.2,622.45,623.2,24
20130601|2013-05-29 14:00,29,623.15,623.15,623,623.15,10
20130601|2013-05-29 14:30,29,623.45,623.45,623.2,623.2,35
20130601|2013-05-30 06:30,30,620.15,620.25,620.15,620.25,5
20130601|2013-05-30 07:00,30,620.3,620.3,620.3,620.3,27
20130601|2013-05-30 08:00,30,617.8,618.15,617.2,618.15,16
20130601|2013-05-30 09:00,30,618,618,618,618,3
20130601|2013-05-30 09:30,30,618.65,618.65,618.5,618.5,5
20130601|2013-05-30 10:00,30,620.9,620.9,620.9,620.9,3
20130601|2013-05-30 10:30,30,622.8,623.3,622.8,623.05,10
20130601|2013-05-30 12:00,30,621.2,621.2,621.2,621.2,2
20130601|2013-05-30 13:30,30,622.75,623,622.45,622.45,8
20130601|2013-05-30 14:30,30,622.5,622.5,622.5,622.5,4
20130601|2013-05-31 06:00,31,622,622,622,622,1
20130601|2013-05-31 07:00,31,619.9,619.9,619.9,619.9,1
20130601|2013-05-31 07:30,31,619.2,619.2,619.2,619.2,1
20130601|2013-05-31 08:00,31,618.4,618.4,618.3,618.3,2
20130601|2013-05-31 08:30,31,619.35,619.95,619.35,619.95,6
20130601|2013-05-31 10:00,31,617.65,618,616.1,618,27
20130601|2013-05-31 10:30,31,618,618,618,618,8
20130601|2013-05-31 11:00,31,617.8,617.8,617.8,617.8,3
20130601|2013-05-31 11:30,31,619,619.75,619,619.2,16
20130601|2013-05-31 12:00,31,618.5,618.5,618.5,618.5,5
20130601|2013-05-31 12:30,31,618.4,618.4,618.35,618.35,9
20130601|2013-05-31 13:00,31,618.9,618.9,616.9,617.05,25
20130601|2013-05-31 13:30,31,615.7,615.95,615.45,615.65,18
20130601|2013-05-31 14:30,31,613.75,613.75,613.75,613.75,3
20130601|2013-06-03 06:30,3,621.65,621.75,621.5,621.5,3
20130601|2013-06-03 07:00,3,621.75,622.15,621.5,621.5,60
20130601|2013-06-03 07:30,3,620.5,620.5,620.5,620.5,2
20130601|2013-06-03 08:00,3,620.3,621.4,620.1,620.95,16
20130601|2013-06-03 08:30,3,620.8,620.8,619.7,619.7,44
20130601|2013-06-03 09:30,3,620.6,621.15,619.85,621.15,7
20130601|2013-06-03 10:30,3,621.25,621.25,621.25,621.25,8
20130601|2013-06-03 11:00,3,622.6,622.6,622.6,622.6,1
20130601|2013-06-03 11:30,3,623.35,623.35,623.35,623.35,1
20130601|2013-06-03 13:00,3,623.05,623.05,623.05,623.05,1
20130601|2013-06-03 13:30,3,622.75,622.75,622.75,622.75,2
20130601|2013-06-04 07:00,4,622.7,622.7,622.7,622.7,4
20130601|2013-06-04 07:30,4,623.25,623.25,622.7,622.7,9
20130601|2013-06-04 08:00,4,622.1,622.1,621.25,621.25,17
20130601|2013-06-04 08:30,4,621.7,621.7,621.7,621.7,44
20130601|2013-06-04 09:00,4,622.1,622.15,621.9,621.9,3
20130601|2013-06-04 13:30,4,626.5,626.5,626.4,626.4,2
20130601|2013-06-04 15:00,4,626.9,626.9,626.9,626.9,1
20130601|2013-06-05 06:30,5,628.35,628.35,628.35,628.35,1
20130601|2013-06-05 07:00,5,628.45,628.45,628.45,628.45,1
20130601|2013-06-05 07:30,5,628,628,628,628,2
20130601|2013-06-05 08:00,5,629.15,629.25,627.8,627.85,48
20130601|2013-06-05 08:30,5,628.3,628.3,628.3,628.3,1
20130601|2013-06-05 09:00,5,629.55,629.55,629.1,629.2,12
20130601|2013-06-05 10:30,5,629.4,629.4,629.4,629.4,3
20130601|2013-06-05 11:00,5,628,628,628,628,4
20130601|2013-06-05 13:30,5,626.4,626.4,625.25,625.25,4
20130601|2013-06-05 14:00,5,626,626,626,626,1
20130601|2013-06-06 07:00,6,627.65,627.75,627.5,627.5,11
20130601|2013-06-06 08:00,6,626.95,627.65,626.2,626.55,347
20130601|2013-06-06 08:30,6,627,627.4,627,627,161
20130601|2013-06-06 09:00,6,629.2,629.4,629.2,629.4,9
20130601|2013-06-06 09:30,6,630.1,630.3,630.1,630.3,67
20130601|2013-06-06 10:30,6,628.85,628.85,628.85,628.85,4
20130601|2013-06-06 13:00,6,629,629,629,629,1
20130601|2013-06-06 13:30,6,629,629,629,629,2
20130601|2013-06-07 04:00,7,625.75,625.75,625.75,625.75,1
20130601|2013-06-07 04:30,7,625.75,625.75,625.75,625.75,6
20130601|2013-06-07 06:30,7,631,631.45,631,631.45,4
20130601|2013-06-07 07:00,7,631.45,631.45,631.4,631.4,2
20130601|2013-06-07 08:00,7,626.95,627.3,624.85,624.85,12
20130601|2013-06-07 08:30,7,627.05,627.05,627.05,627.05,2
20130601|2013-06-07 09:30,7,631.8,632.1,631.5,632.1,11
20130601|2013-06-07 10:30,7,631.85,631.85,631.85,631.85,1
20130601|2013-06-07 11:30,7,633.3,633.3,633.3,633.3,3
20130601|2013-06-07 13:30,7,632.4,632.8,632.4,632.8,3
20130601|2013-06-10 06:00,10,630,630,630,630,1
20130601|2013-06-10 06:30,10,629.7,629.7,629.7,629.7,2
20130601|2013-06-10 07:00,10,629.3,629.3,629.3,629.3,1
20130601|2013-06-10 07:30,10,629.6,629.6,629.6,629.6,6
20130601|2013-06-10 08:00,10,628.3,629.3,628,629.3,5
20130601|2013-06-10 08:30,10,629,629,629,629,1
20130601|2013-06-10 09:00,10,629.6,629.6,629.6,629.6,11
20130601|2013-06-10 09:30,10,629.4,629.4,629.4,629.4,3
20130601|2013-06-10 10:30,10,630,630.5,630,630.5,3
20130601|2013-06-10 13:00,10,629.5,629.65,629.5,629.6,6
20130601|2013-06-10 13:30,10,629.6,629.7,629.5,629.6,22
20130601|2013-06-11 06:00,11,624.3,624.3,624.3,624.3,2
20130601|2013-06-11 06:30,11,623,623,623,623,10
20130601|2013-06-11 07:30,11,623,623,623,623,1
20130601|2013-06-11 08:00,11,623.2,623.2,620.45,621.05,19
20130601|2013-06-11 09:00,11,622,622,622,622,1
20130601|2013-06-12 07:00,12,627.6,627.6,627.6,627.6,2
20130601|2013-06-12 07:30,12,626.5,626.5,626.1,626.3,12
20130601|2013-06-12 08:00,12,628,630.5,627.9,629.85,12
20130601|2013-06-12 09:00,12,629.75,629.75,629.75,629.75,1
20130601|2013-06-12 10:30,12,630.4,630.4,630.3,630.3,10
20130601|2013-06-12 11:30,12,629.5,629.5,629.5,629.5,42
20130601|2013-06-12 12:30,12,629,629,629,629,1
20130601|2013-06-12 13:30,12,628.95,628.95,628,628,2
20130601|2013-06-13 10:30,13,628.8,628.8,628.8,628.8,1
20130601|2013-06-13 12:30,13,629,629,629,629,1
20130601|2013-06-14 07:30,14,636.55,636.55,636.55,636.55,3
20130601|2013-06-14 08:00,14,637.65,637.65,637.65,637.65,1
20130601|2013-06-14 11:00,14,636.5,636.5,636.5,636.5,1
20130601|2013-06-17 09:00,17,638,638,638,638,9
20130701|2013-05-28 09:30,28,626.45,626.45,626.45,626.45,2
20130701|2013-06-05 09:00,5,622.3,622.3,622.3,622.3,8
20130701|2013-06-06 08:30,6,620.8,620.8,620.8,620.8,2
20130701|2013-06-06 09:30,6,623.6,623.6,623.6,623.6,2
20130701|2013-06-07 08:00,7,620.7,621.1,619,619,7
20130701|2013-06-07 10:00,7,626.3,626.3,625.9,626.05,60
20130701|2013-06-07 10:30,7,627.45,628.75,627.45,628.65,52
20130701|2013-06-07 11:00,7,627.8,627.8,627.4,627.4,15
20130701|2013-06-07 13:30,7,627,627,627,627,2
20130701|2013-06-10 08:00,10,622.6,624.55,622.6,623.65,7
20130701|2013-06-10 08:30,10,623.4,623.4,623.4,623.4,1
20130701|2013-06-10 09:30,10,624.6,624.65,624.6,624.65,44
20130701|2013-06-10 10:30,10,624.5,624.5,624.5,624.5,1
20130701|2013-06-10 13:30,10,624.35,624.35,624.35,624.35,1
20130701|2013-06-10 14:30,10,623.5,623.5,623.5,623.5,1
20130701|2013-06-11 06:00,11,619,619,619,619,1
20130701|2013-06-11 08:00,11,617.8,617.8,615.45,615.95,6
20130701|2013-06-11 08:30,11,615.85,616.65,615.85,616.65,2
20130701|2013-06-11 09:30,11,617,617,617,617,1
20130701|2013-06-11 12:00,11,619.15,619.15,619.15,619.15,5
20130701|2013-06-11 13:00,11,620,620,620,620,1
20130701|2013-06-11 23:30,12,618.75,618.75,618.75,618.75,1
20130701|2013-06-12 06:30,12,621.5,622.1,621.5,622.1,2
20130701|2013-06-12 07:00,12,621.1,621.1,621.1,621.1,2
20130701|2013-06-12 08:00,12,620.7,623.95,620.7,623.8,8
20130701|2013-06-12 09:30,12,622.25,622.55,622.15,622.15,38
20130701|2013-06-12 10:30,12,624.25,624.3,624.25,624.3,3
20130701|2013-06-12 11:00,12,622.8,622.8,622.8,622.8,4
20130701|2013-06-12 12:30,12,623.05,623.05,623.05,623.05,1
20130701|2013-06-12 13:30,12,623,623,622.5,622.5,4
20130701|2013-06-13 06:30,13,620.35,620.35,620.35,620.35,5
20130701|2013-06-13 08:00,13,622,622.25,621.7,621.7,7
20130701|2013-06-13 09:00,13,622.7,622.7,622.7,622.7,6
20130701|2013-06-13 09:30,13,622.45,622.45,622.45,622.45,6
20130701|2013-06-13 13:00,13,626.65,626.65,626.65,626.65,1
20130701|2013-06-13 13:30,13,627.45,627.45,627.45,627.45,2
20130701|2013-06-14 07:30,14,630.5,630.9,630.5,630.9,2
20130701|2013-06-14 08:00,14,632.05,634.05,631.85,632.5,16
20130701|2013-06-14 08:30,14,632.65,632.65,632.6,632.6,2
20130701|2013-06-14 09:00,14,632.7,632.7,632.7,632.7,5
20130701|2013-06-14 09:30,14,631.9,631.9,631.9,631.9,1
20130701|2013-06-14 10:00,14,632.2,632.2,632.2,632.2,3
20130701|2013-06-14 13:00,14,630.7,630.8,630.7,630.8,3
20130701|2013-06-14 13:30,14,630.8,631.15,630.6,630.6,5
20130701|2013-06-14 14:30,14,631.6,631.6,631.6,631.6,3
20130701|2013-06-17 06:30,17,633,633.2,633,633,44
20130701|2013-06-17 07:00,17,631,631,631,631,1
20130701|2013-06-17 07:30,17,631.8,631.8,631.15,631.15,12
20130701|2013-06-17 08:00,17,631.1,632.45,631.1,631.9,4
20130701|2013-06-17 10:00,17,632.3,632.3,632.2,632.2,13
20130701|2013-06-17 10:30,17,631.9,631.9,631.9,631.9,3
20130701|2013-06-17 13:00,17,631,631.3,630.3,630.9,26
20130701|2013-06-17 13:30,17,631.15,631.6,631.15,631.6,9
20130701|2013-06-17 14:30,17,631.8,631.8,631.55,631.55,2
20130701|2013-06-17 15:00,17,631.55,631.55,631.55,631.55,1
20130701|2013-06-18 05:30,18,631,631,630.4,630.4,34
20130701|2013-06-18 06:00,18,630,630,630,630,3
20130701|2013-06-18 07:30,18,631.6,631.6,631.3,631.3,16
20130701|2013-06-18 08:00,18,631.65,633.05,631.65,632.6,35
20130701|2013-06-18 08:30,18,632.7,632.9,632.7,632.9,6
20130701|2013-06-18 09:00,18,632.35,632.7,632,632,53
20130701|2013-06-18 09:30,18,631.6,631.6,631.6,631.6,1
20130701|2013-06-18 10:00,18,631.9,631.9,631.9,631.9,12
20130701|2013-06-18 10:30,18,631.45,631.45,631.45,631.45,3
20130701|2013-06-18 11:30,18,632.7,632.7,632.7,632.7,9
20130701|2013-06-18 13:30,18,632.85,633.75,632.85,633.75,2
20130701|2013-06-19 07:30,19,634.65,634.65,634.55,634.55,82
20130701|2013-06-19 08:00,19,633.9,633.9,633.9,633.9,1
20130701|2013-06-19 08:30,19,634.6,634.6,634.6,634.6,1
20130701|2013-06-19 09:00,19,635,635,635,635,1
20130701|2013-06-19 10:30,19,635,635,635,635,3
20130701|2013-06-19 12:30,19,636.4,636.9,636.4,636.9,19
20130701|2013-06-19 13:00,19,636.5,636.5,635.35,635.35,6
20130701|2013-06-19 13:30,19,636.5,636.55,633.5,633.5,31
20130701|2013-06-19 19:00,20,635.1,635.1,635.1,635.1,5
20130701|2013-06-19 20:30,20,633.95,633.95,633.95,633.95,4
20130701|2013-06-19 22:30,20,633.65,633.65,633.65,633.65,4
20130701|2013-06-19 23:30,20,633.5,633.5,633,633,9
20130701|2013-06-20 03:00,20,633.7,633.7,633.7,633.7,4
20130701|2013-06-20 04:30,20,633.55,633.55,631.1,631.1,26
20130701|2013-06-20 05:00,20,630,630,629,629,9
20130701|2013-06-20 05:30,20,627,627,626,626,21
20130701|2013-06-20 06:00,20,626,626,626,626,1
20130701|2013-06-20 06:30,20,626.05,626.05,625.55,625.55,5
20130701|2013-06-20 07:30,20,625.5,625.95,625.5,625.5,10
20130701|2013-06-20 08:00,20,621.75,621.75,621,621,2
20130701|2013-06-20 08:30,20,620.75,620.75,620.1,620.1,65
20130701|2013-06-20 09:30,20,618,619,615.8,618.9,180
20130701|2013-06-20 10:00,20,619.5,619.5,619.45,619.45,2
20130701|2013-06-20 11:30,20,619.95,619.95,619.5,619.5,11
20130701|2013-06-20 12:00,20,617.5,617.5,617.5,617.5,1
20130701|2013-06-20 12:30,20,617.5,617.5,617.5,617.5,1
20130701|2013-06-20 13:30,20,616,616,614.45,614.45,11
20130701|2013-06-21 06:00,21,618,618,618,618,1
20130701|2013-06-21 06:30,21,617.8,617.8,617.65,617.65,12
20130701|2013-06-21 07:00,21,616.85,616.85,616.85,616.85,1
20130701|2013-06-21 07:30,21,616,616.1,615.7,615.7,28
20130701|2013-06-21 08:00,21,615.25,615.25,614.6,614.65,4
20130701|2013-06-21 08:30,21,614.1,614.1,613.9,613.9,160
20130701|2013-06-21 09:00,21,613.2,613.2,613.2,613.2,1
20130701|2013-06-21 09:30,21,610.45,611.35,609.95,611.3,304
20130701|2013-06-21 10:00,21,610.85,610.85,610.85,610.85,10
20130701|2013-06-21 10:30,21,608.35,608.35,608.35,608.35,1
20130701|2013-06-21 11:30,21,608.2,609,608.2,609,59
20130701|2013-06-21 12:00,21,610,610.85,610,610.85,39
20130701|2013-06-21 12:30,21,610.9,610.9,610.9,610.9,19
20130701|2013-06-21 13:30,21,610.2,610.55,609.75,610.55,29
20130701|2013-06-24 07:00,24,607.45,607.45,607.45,607.45,3
20130701|2013-06-24 07:30,24,607.4,608.55,607.4,608.55,32
20130701|2013-06-24 08:00,24,608.5,608.9,605.8,606.5,104
20130701|2013-06-24 08:30,24,605.5,607,605.5,607,7
20130701|2013-06-24 09:00,24,606.5,606.5,605.4,605.4,16
20130701|2013-06-24 09:30,24,606,607.4,606,607,57
20130701|2013-06-24 10:00,24,607.15,607.2,605.35,605.35,11
20130701|2013-06-24 10:30,24,605.6,606.2,605.6,606.2,23
20130701|2013-06-24 11:00,24,606.45,606.7,606.45,606.7,38
20130701|2013-06-24 11:30,24,607.8,607.8,607.8,607.8,12
20130701|2013-06-24 12:00,24,607.8,607.8,607.8,607.8,8
20130701|2013-06-24 12:30,24,610.7,611,610.7,611,45
20130701|2013-06-24 13:00,24,612.6,612.6,612.6,612.6,24
20130701|2013-06-24 13:30,24,610.95,610.95,610.7,610.7,2
20130701|2013-06-24 14:00,24,611.1,611.1,611.1,611.1,4
20130701|2013-06-24 14:30,24,610.95,610.95,610.75,610.75,25
20130701|2013-06-25 07:30,25,614.4,616.15,614.4,616.15,51
20130701|2013-06-25 08:00,25,613.4,614,613.4,614,39
20130701|2013-06-25 08:30,25,613.95,614.2,612,612,47
20130701|2013-06-25 09:00,25,612.8,612.8,611.5,611.5,3
20130701|2013-06-25 09:30,25,611.65,611.65,611.65,611.65,10
20130701|2013-06-25 10:00,25,613.3,614.15,613.3,614,110
20130701|2013-06-25 10:30,25,613.85,614.3,613.85,614.1,88
20130701|2013-06-25 11:00,25,612.55,613,612.1,612.1,151
20130701|2013-06-25 11:30,25,612.6,612.6,612.6,612.6,30
20130701|2013-06-25 13:00,25,612,612,611,611.75,10
20130701|2013-06-25 13:30,25,611.1,611.1,611.1,611.1,1
20130701|2013-06-25 15:00,25,611.5,611.5,611.5,611.5,25
20130701|2013-06-26 07:30,26,611.25,611.25,610.2,610.55,69
20130701|2013-06-26 08:00,26,610.8,612.05,609.75,612.05,26
20130701|2013-06-26 08:30,26,612,612,612,612,18
20130701|2013-06-26 09:00,26,611.3,611.3,611.3,611.3,4
20130701|2013-06-26 09:30,26,609.15,609.15,605.65,607.55,66
20130701|2013-06-26 10:00,26,607.1,607.1,607.1,607.1,4
20130701|2013-06-26 10:30,26,608.3,608.3,608.3,608.3,1
20130701|2013-06-26 11:00,26,609.15,609.15,609.15,609.15,4
20130701|2013-06-26 13:00,26,609.35,611.05,609.35,611.05,3
20130701|2013-06-26 13:30,26,611.05,611.65,610.8,611.25,16
20130701|2013-06-26 14:30,26,611.5,611.5,611.5,611.5,5
20130701|2013-06-27 08:00,27,611.9,613.85,611.9,613.45,20
20130701|2013-06-27 10:00,27,614.5,614.5,614.5,614.5,2
20130701|2013-06-27 10:30,27,616.4,616.4,616.4,616.4,4
20130701|2013-06-27 11:30,27,616.1,616.1,616.1,616.1,1
20130701|2013-06-27 12:00,27,617.15,617.15,617.15,617.15,4
20130701|2013-06-27 13:00,27,615.6,615.6,615.6,615.6,2
20130701|2013-06-27 13:30,27,615.4,616,615,616,54
20130701|2013-06-27 14:00,27,615,615,615,615,3
20130701|2013-06-27 14:30,27,614.65,614.65,614.65,614.65,5
20130701|2013-06-28 07:00,28,616.95,616.95,616.95,616.95,3
20130701|2013-06-28 08:00,28,615.8,615.8,615.8,615.8,1
20130701|2013-06-28 08:30,28,614.7,614.8,614.7,614.8,11
20130701|2013-06-28 09:00,28,614.8,614.8,614.8,614.8,12
20130701|2013-06-28 09:30,28,616.5,616.5,616.5,616.5,1
20130701|2013-06-28 10:00,28,616.65,616.95,615.8,615.8,3
20130701|2013-06-28 11:00,28,614.15,614.15,614.15,614.15,1
20130701|2013-06-28 12:00,28,615.1,615.1,615.1,615.1,6
20130701|2013-06-28 12:30,28,614,614.8,614,614.8,12
20130701|2013-06-28 13:30,28,610.55,611.25,610.55,610.95,17
20130701|2013-06-28 14:00,28,610.8,610.8,610.8,610.8,5
20130701|2013-07-01 06:30,1,615.7,615.7,615.45,615.45,6
20130701|2013-07-01 07:30,1,615,615,615,615,2
20130701|2013-07-01 08:00,1,616.05,617.2,616,616.45,31
20130701|2013-07-01 08:30,1,616.5,616.5,616.35,616.5,74
20130701|2013-07-01 09:00,1,617.85,617.85,617.85,617.85,18
20130701|2013-07-01 10:30,1,616.8,616.8,615.7,615.7,5
20130701|2013-07-01 11:00,1,614.8,614.8,614.8,614.8,4
20130701|2013-07-01 12:30,1,616.5,616.5,616.5,616.5,9
20130701|2013-07-01 13:00,1,615.8,615.9,615.8,615.9,4
20130701|2013-07-01 13:30,1,615.9,615.9,615.5,615.5,7
20130701|2013-07-01 14:30,1,615.3,615.3,615.3,615.3,10
20130701|2013-07-01 15:00,1,615.3,615.3,615.3,615.3,6
20130701|2013-07-02 05:30,2,615.25,615.25,615.25,615.25,1
20130701|2013-07-02 06:30,2,617.45,617.8,617.45,617.8,6
20130701|2013-07-02 07:30,2,618.1,618.4,618.1,618.4,7
20130701|2013-07-02 08:00,2,618.2,619.45,618.2,618.8,11
20130701|2013-07-02 09:00,2,620.45,620.45,620.35,620.35,6
20130701|2013-07-02 09:30,2,620.35,620.35,618.85,619.15,170
20130701|2013-07-02 10:00,2,618.85,619.3,618.7,619.2,45
20130701|2013-07-02 10:30,2,619.55,619.55,619,619.4,68
20130701|2013-07-02 12:30,2,618.9,619.5,618.9,619.5,3
20130701|2013-07-02 13:00,2,620.6,620.95,620.6,620.85,8
20130701|2013-07-02 13:30,2,620.85,621,620.55,620.55,12
20130701|2013-07-03 07:30,3,629.25,629.4,628,628.65,39
20130701|2013-07-03 08:00,3,628,629.2,628,628.55,126
20130701|2013-07-03 08:30,3,628.95,629.05,628.85,628.9,109
20130701|2013-07-03 09:00,3,628.7,628.7,628.3,628.45,21
20130701|2013-07-03 09:30,3,629,630.5,629,630.1,46
20130701|2013-07-03 10:00,3,630.1,631.05,630.1,631.05,6
20130701|2013-07-03 10:30,3,629.65,629.75,628.9,629.75,29
20130701|2013-07-03 11:00,3,630.2,630.2,627.85,628,43
20130701|2013-07-03 11:30,3,627.4,629.05,627.4,629.05,6
20130701|2013-07-03 12:00,3,629.55,629.55,629.3,629.3,3
20130701|2013-07-05 04:00,5,626.65,626.65,625.05,625.05,11
20130701|2013-07-05 04:30,5,626.65,626.65,626.65,626.65,3
20130701|2013-07-05 07:00,5,631.6,634.5,631.6,632.75,12
20130701|2013-07-05 07:30,5,632.75,632.75,632.75,632.75,18
20130701|2013-07-05 08:00,5,631.6,631.6,630.1,630.95,71
20130701|2013-07-05 08:30,5,630.65,630.65,629.3,629.3,8
20130701|2013-07-05 09:00,5,629.45,629.45,629.45,629.45,1
20130701|2013-07-05 09:30,5,630,630.8,630,630.8,5
20130701|2013-07-05 11:00,5,632.5,632.5,632.5,632.5,1
20130701|2013-07-05 11:30,5,634,634,634,634,7
20130701|2013-07-05 13:00,5,634.8,634.8,634.8,634.8,1
20130701|2013-07-05 13:30,5,633.75,633.8,633.15,633.15,14
20130701|2013-07-05 14:00,5,633.1,633.1,633,633,2
20130701|2013-07-08 06:30,8,633.4,633.8,633,633.8,8
20130701|2013-07-08 08:00,8,632.95,634,632.9,634,9
20130701|2013-07-08 09:00,8,632.85,632.85,632.6,632.7,19
20130701|2013-07-08 09:30,8,634.65,634.65,634.65,634.65,1
20130701|2013-07-08 10:30,8,635.75,635.75,635.75,635.75,4
20130701|2013-07-08 12:30,8,636,636,636,636,4
20130701|2013-07-08 13:30,8,634.55,634.55,634.2,634.2,17
20130701|2013-07-09 05:30,9,635.4,635.4,635.25,635.25,2
20130701|2013-07-09 06:00,9,634.95,635.25,634.95,635.25,2
20130701|2013-07-09 06:30,9,635.3,635.3,635,635,2
20130701|2013-07-09 07:00,9,634.9,634.9,634,634,5
20130701|2013-07-09 07:30,9,634.6,635,634.5,634.5,17
20130701|2013-07-09 08:00,9,635.65,635.65,635.65,635.65,2
20130701|2013-07-09 08:30,9,635.1,635.1,635,635,3
20130701|2013-07-09 09:30,9,634.9,635.4,634.9,635.4,15
20130701|2013-07-09 10:30,9,635.8,636.1,635.3,635.3,4
20130701|2013-07-09 12:00,9,637,637.3,637,637.3,5
20130701|2013-07-09 13:00,9,637.55,638.05,637.55,638.05,32
20130701|2013-07-09 13:30,9,638.15,638.5,638.15,638.3,12
20130701|2013-07-10 06:30,10,643.8,643.8,643.7,643.7,6
20130701|2013-07-10 07:30,10,644.2,644.4,643.5,643.5,11
20130701|2013-07-10 08:00,10,643.75,645,643.75,644,59
20130701|2013-07-10 08:30,10,644.3,644.3,643.5,643.5,23
20130701|2013-07-10 09:00,10,643.35,643.35,642.5,642.5,44
20130701|2013-07-10 10:00,10,644.7,644.75,644,644,25
20130701|2013-07-10 11:00,10,645,645,645,645,2
20130701|2013-07-10 11:30,10,645.65,645.65,645.65,645.65,5
20130701|2013-07-10 13:00,10,646.15,646.15,646.15,646.15,2
20130701|2013-07-10 13:30,10,644.2,644.85,644.2,644.85,2
20130701|2013-07-11 08:00,11,647.4,647.4,646.45,646.7,14
20130701|2013-07-11 08:30,11,646,646,646,646,1
20130701|2013-07-11 09:30,11,645.25,645.65,645.25,645.65,27
20130701|2013-07-11 11:00,11,641,641,641,641,1
20130701|2013-07-11 11:30,11,642.15,642.15,642.15,642.15,10
20130701|2013-07-11 13:30,11,643.8,643.8,643.8,643.8,1
20130701|2013-07-11 14:30,11,643.45,643.45,643.45,643.45,1
20130701|2013-07-12 08:30,12,645.95,645.95,645.95,645.95,1
20130701|2013-07-12 10:30,12,646.55,646.55,646.55,646.55,4
20130701|2013-07-15 09:30,15,646.4,646.4,646.4,646.4,10
20130701|2013-07-15 13:30,15,648.05,648.05,648.05,648.05,22
20130801|2013-06-20 09:30,20,616.3,616.3,615.3,615.3,52
20130801|2013-07-22 06:30,22,652,652,652,652,1
20130801|2013-07-22 07:00,22,652,652,652,652,1
20130801|2013-07-22 07:30,22,652.9,652.9,652.9,652.9,10
20130801|2013-07-22 08:00,22,653.55,653.55,653.15,653.15,11
20130801|2013-07-22 08:30,22,651,651.2,651,651.2,2
20130801|2013-07-22 09:30,22,649.5,649.5,649.5,649.5,3
20130801|2013-07-22 10:30,22,648.8,648.8,648.3,648.3,2
20130801|2013-07-22 11:30,22,649.1,649.1,649.1,649.1,1
20130801|2013-07-22 12:00,22,648.8,648.8,648.8,648.8,2
20130801|2013-07-22 13:30,22,648.55,648.55,648.55,648.55,1
20130801|2013-07-22 14:30,22,648,648,648,648,5
20130801|2013-07-23 04:00,23,648.1,648.1,648.1,648.1,5
20130801|2013-07-23 06:00,23,645.4,645.4,645.4,645.4,5
20130801|2013-07-23 07:00,23,646.75,646.75,645.95,645.95,27
20130801|2013-07-23 07:30,23,646.05,646.05,645.35,645.65,149
20130801|2013-07-23 08:00,23,646.8,648,646.8,647.7,71
20130801|2013-07-23 08:30,23,647.5,647.5,646.9,646.95,19
20130801|2013-07-23 09:00,23,648.1,648.1,647.45,647.45,13
20130801|2013-07-23 09:30,23,648.65,648.7,648.05,648.3,112
20130801|2013-07-23 10:00,23,648.4,648.65,648.05,648.6,94
20130801|2013-07-23 11:30,23,648,648,648,648,2
20130801|2013-07-23 13:30,23,649.35,649.85,649.15,649.85,4
20130801|2013-07-24 04:00,24,648.9,648.9,648.9,648.9,5
20130801|2013-07-24 06:30,24,648,648,648,648,12
20130801|2013-07-24 07:00,24,646.85,646.85,646.85,646.85,10
20130801|2013-07-24 07:30,24,645.85,645.85,645.4,645.4,20
20130801|2013-07-24 08:00,24,645.15,645.75,644.9,645.5,45
20130801|2013-07-24 08:30,24,646.05,646.05,645.5,645.5,11
20130801|2013-07-24 09:00,24,645.55,645.55,645.55,645.55,1
20130801|2013-07-24 09:30,24,646.6,646.6,646.5,646.55,42
20130801|2013-07-24 10:00,24,646.4,646.4,646.1,646.1,3
20130801|2013-07-24 11:30,24,640.85,640.85,640.25,640.25,2
20130801|2013-07-24 13:30,24,641.5,642.25,641.5,642,5
20130801|2013-07-25 02:30,25,642,642,642,642,1
20130801|2013-07-25 03:00,25,642,642,641.75,641.75,11
20130801|2013-07-25 03:30,25,641.5,641.5,641,641,10
20130801|2013-07-25 04:00,25,640,640,640,640,5
20130801|2013-07-25 07:00,25,639.25,639.25,639.25,639.25,5
20130801|2013-07-25 07:30,25,639,639,638.3,638.3,20
20130801|2013-07-25 08:00,25,639.3,641.55,639.2,640.75,127
20130801|2013-07-25 08:30,25,641.1,641.1,641.1,641.1,1
20130801|2013-07-25 09:30,25,637.7,638.85,637.3,638.85,71
20130801|2013-07-25 10:00,25,640,640,640,640,2
20130801|2013-07-25 11:00,25,641.9,641.9,641.9,641.9,11
20130801|2013-07-25 12:00,25,642.2,642.2,642.2,642.2,1
20130801|2013-07-25 13:30,25,641.3,641.3,641.3,641.3,1
20130801|2013-07-25 14:30,25,641.3,641.3,641.3,641.3,13
20130801|2013-07-25 15:00,25,642.1,642.1,642.1,642.1,5
20130801|2013-07-26 04:00,26,641,641,641,641,2
20130801|2013-07-26 04:30,26,639.5,639.5,639.5,639.5,2
20130801|2013-07-26 05:00,26,641,641,641,641,1
20130801|2013-07-26 05:30,26,640,640,638.5,638.5,3
20130801|2013-07-26 06:30,26,637.35,637.5,637.35,637.5,5
20130801|2013-07-26 07:00,26,637.35,638,637.35,638,10
20130801|2013-07-26 08:00,26,637.95,639.45,637.95,639.45,29
20130801|2013-07-26 08:30,26,639.6,639.6,639.6,639.6,1
20130801|2013-07-26 09:00,26,638,638,638,638,1
20130801|2013-07-26 09:30,26,635.95,635.95,634.95,634.95,198
20130801|2013-07-26 10:00,26,636.15,636.15,636.15,636.15,8
20130801|2013-07-26 10:30,26,637,637,636.5,636.5,5
20130801|2013-07-26 13:30,26,637.4,637.4,636.75,637,4
20130801|2013-07-29 07:00,29,638.45,639.6,638.45,639.6,3
20130801|2013-07-29 07:30,29,639.25,639.25,637.95,638,26
20130801|2013-07-29 08:00,29,638.05,639.05,637.45,637.45,39
20130801|2013-07-29 08:30,29,637.45,637.45,637.45,637.45,9
20130801|2013-07-29 09:00,29,635.65,635.65,635.65,635.65,5
20130801|2013-07-29 09:30,29,635.9,635.9,635.65,635.65,85
20130801|2013-07-29 10:00,29,637.45,637.45,637.45,637.45,5
20130801|2013-07-29 13:00,29,636.5,636.5,636.5,636.5,1
20130801|2013-07-30 06:00,30,635.5,635.5,635.5,635.5,1
20130801|2013-07-30 06:30,30,633.6,633.6,633.6,633.6,9
20130801|2013-07-30 07:30,30,634.15,634.2,634.15,634.15,14
20130801|2013-07-30 08:00,30,634.05,635.8,634.05,634.9,34
20130801|2013-07-30 08:30,30,634.75,634.75,634.15,634.15,2
20130801|2013-07-30 09:00,30,634.15,634.15,633.9,633.9,11
20130801|2013-07-30 09:30,30,633.7,633.7,633.7,633.7,1
20130801|2013-07-30 10:00,30,633.45,633.45,632.6,632.6,5
20130801|2013-07-30 12:30,30,631.3,631.3,631.3,631.3,1
20130801|2013-07-30 13:00,30,631.4,631.4,631.4,631.4,41
20130801|2013-07-30 13:30,30,632.7,632.7,632.65,632.7,12
20130801|2013-07-30 14:30,30,632.45,632.45,632.45,632.45,10
20130801|2013-07-30 15:00,30,632.15,632.15,632.15,632.15,9
20130801|2013-07-31 06:30,31,631,631,631,631,3
20130801|2013-07-31 07:00,31,631.6,632.05,631.6,632.05,20
20130801|2013-07-31 07:30,31,632.1,632.65,631.25,631.5,138
20130801|2013-07-31 08:00,31,631.55,631.55,629.7,629.7,22
20130801|2013-07-31 08:30,31,629.5,629.5,629.5,629.5,1
20130801|2013-07-31 09:00,31,631.45,631.45,631.4,631.4,11
20130801|2013-07-31 09:30,31,632.4,632.4,632.2,632.2,11
20130801|2013-07-31 10:00,31,633.05,633.4,633.05,633.4,15
20130801|2013-07-31 10:30,31,635.85,635.85,635.85,635.85,4
20130801|2013-07-31 11:30,31,636.85,636.85,636.85,636.85,3
20130801|2013-07-31 12:00,31,637.25,637.25,637.25,637.25,7
20130801|2013-07-31 12:30,31,637.7,637.7,637.7,637.7,1
20130801|2013-07-31 13:00,31,636,639.15,636,639.15,24
20130801|2013-07-31 13:30,31,639.25,640.05,638.9,640.05,91
20130801|2013-07-31 19:30,1,639.55,639.55,639.55,639.55,5
20130801|2013-07-31 20:00,1,639.8,639.8,639.8,639.8,5
20130801|2013-07-31 21:30,1,639.7,639.7,639.7,639.7,2
20130801|2013-07-31 22:30,1,639.5,639.5,639.5,639.5,2
20130801|2013-08-01 03:30,1,641.5,641.5,641.5,641.5,5
20130801|2013-08-01 05:30,1,646,646,646,646,3
20130801|2013-08-01 06:30,1,645.5,645.5,645.5,645.5,1
20130801|2013-08-01 07:00,1,646.5,646.6,646.4,646.4,16
20130801|2013-08-01 07:30,1,646.4,646.4,645,645.2,30
20130801|2013-08-01 08:00,1,644.85,645.55,644.85,645.55,21
20130801|2013-08-01 09:00,1,645.9,645.9,645.9,645.9,16
20130801|2013-08-01 09:30,1,646.6,646.6,646.25,646.25,8
20130801|2013-08-01 10:00,1,646,646,646,646,1
20130801|2013-08-01 11:30,1,645.85,645.85,645.85,645.85,4
20130801|2013-08-01 13:30,1,647.1,647.1,646.5,646.5,3
20130801|2013-08-02 06:30,2,645.8,645.8,645.8,645.8,9
20130801|2013-08-02 07:30,2,645.4,645.6,644.3,644.9,26
20130801|2013-08-02 08:00,2,644.5,644.5,643,644.3,29
20130801|2013-08-02 08:30,2,643.95,644.95,643.3,643.5,142
20130801|2013-08-02 09:00,2,643.5,643.5,643.25,643.25,7
20130801|2013-08-02 09:30,2,643.85,643.85,643.85,643.85,9
20130801|2013-08-02 10:00,2,643.25,643.25,643.25,643.25,14
20130801|2013-08-02 10:30,2,643.45,643.45,643.45,643.45,1
20130801|2013-08-02 11:30,2,643.55,643.55,643.3,643.3,2
20130801|2013-08-02 13:00,2,642.45,643,642.45,643,44
20130801|2013-08-02 13:30,2,642.55,642.55,641.7,641.7,5
20130801|2013-08-02 14:30,2,642.65,642.65,642.65,642.65,33
20130801|2013-08-05 07:00,5,638.3,638.3,638.3,638.3,1
20130801|2013-08-05 07:30,5,636.6,636.6,636.6,636.6,13
20130801|2013-08-05 08:00,5,637.7,637.7,637,637,3
20130801|2013-08-05 08:30,5,637.95,638,637.8,637.8,31
20130801|2013-08-05 09:00,5,637.9,638,637.9,638,17
20130801|2013-08-05 09:30,5,639.4,639.4,639.4,639.4,1
20130801|2013-08-05 10:00,5,639.55,639.6,639.5,639.5,12
20130801|2013-08-05 10:30,5,640.75,640.75,639.8,639.8,29
20130801|2013-08-05 13:00,5,639,639,639,639,1
20130801|2013-08-05 13:30,5,640.05,640.1,639.9,640.1,5
20130801|2013-08-05 14:30,5,639.4,639.4,639.4,639.4,3
20130801|2013-08-06 05:00,6,643,643,641,641,15
20130801|2013-08-06 05:30,6,641,641,641,641,3
20130801|2013-08-06 08:00,6,640.65,640.65,637.45,638.5,49
20130801|2013-08-06 08:30,6,636.9,636.9,636.9,636.9,1
20130801|2013-08-06 09:00,6,635.3,635.3,634.5,635,16
20130801|2013-08-06 09:30,6,636.05,636.05,636.05,636.05,1
20130801|2013-08-06 10:00,6,634.1,634.1,634.1,634.1,2
20130801|2013-08-06 11:00,6,635.95,635.95,635.95,635.95,2
20130801|2013-08-06 13:30,6,634.75,634.8,634.75,634.8,11
20130801|2013-08-07 06:30,7,632.7,632.85,632.7,632.75,10
20130801|2013-08-07 07:00,7,632.7,632.7,632.7,632.7,1
20130801|2013-08-07 07:30,7,633.55,633.55,632.6,632.6,7
20130801|2013-08-07 08:00,7,632.8,632.8,632.1,632.1,2
20130801|2013-08-07 08:30,7,632.6,633,632.35,633,6
20130801|2013-08-07 09:00,7,634.15,634.15,633.8,633.8,3
20130801|2013-08-07 10:00,7,631.8,631.8,631.8,631.8,1
20130801|2013-08-07 11:30,7,631.8,631.8,631.8,631.8,1
20130801|2013-08-07 13:30,7,630.5,630.5,629.8,630.45,4
20130801|2013-08-07 19:00,8,630.1,630.1,630.1,630.1,5
20130801|2013-08-07 20:00,8,630.8,631.45,630.8,631.45,16
20130801|2013-08-08 07:30,8,630.7,630.7,630.1,630.35,32
20130801|2013-08-08 08:00,8,629.75,629.75,628,628.45,56
20130801|2013-08-08 08:30,8,628.5,629.5,628.5,628.95,233
20130801|2013-08-08 09:00,8,628.65,628.65,627.75,627.9,89
20130801|2013-08-08 09:30,8,626.2,626.2,624.45,625.75,106
20130801|2013-08-08 10:00,8,625.65,627.1,625.65,626.4,68
20130801|2013-08-08 10:30,8,626.55,626.55,626.25,626.4,67
20130801|2013-08-08 11:00,8,626.6,626.6,625.9,626,112
20130801|2013-08-08 13:00,8,629.75,629.75,629.5,629.5,2
20130801|2013-08-08 13:30,8,629.25,629.45,629.25,629.45,6
20130801|2013-08-09 03:00,9,629,630.6,629,630.6,22
20130801|2013-08-09 03:30,9,630.5,630.7,630,630,16
20130801|2013-08-09 04:00,9,630,631,630,631,15
20130801|2013-08-09 04:30,9,632,632,632,632,10
20130801|2013-08-09 05:30,9,632,632,632,632,5
20130801|2013-08-09 06:00,9,633,633,633,633,10
20130801|2013-08-09 06:30,9,631.5,631.8,631.5,631.65,19
20130801|2013-08-09 07:00,9,631.9,632.05,631.9,631.9,53
20130801|2013-08-09 07:30,9,631.5,631.5,630.7,630.7,56
20130801|2013-08-09 08:00,9,630.95,633,630.95,633,24
20130801|2013-08-09 09:00,9,633.8,635.4,633.8,634.9,30
20130801|2013-08-09 09:30,9,634.4,634.75,634.4,634.75,22
20130801|2013-08-09 10:00,9,634.4,634.4,634.4,634.4,39
20130801|2013-08-09 10:30,9,635,635,635,635,1
20130801|2013-08-09 13:00,9,636,636.45,636,636.45,2
20130801|2013-08-09 13:30,9,637.65,637.65,637.05,637.05,2
20130801|2013-08-12 06:30,12,638,638,638,638,1
20130801|2013-08-12 07:30,12,637.6,637.6,637.6,637.6,1
20130801|2013-08-12 08:00,12,636.3,636.4,635.75,636,5
20130801|2013-08-12 08:30,12,637.3,637.3,637.3,637.3,2
20130801|2013-08-12 10:30,12,638.8,638.8,638.8,638.8,2
20130801|2013-08-12 13:00,12,640.75,640.75,640.75,640.75,1
20130801|2013-08-12 13:30,12,642.05,642.05,642.05,642.05,1
20130801|2013-08-12 14:30,12,642.4,642.6,642.4,642.6,42
20130801|2013-08-13 09:00,13,641.95,641.95,641.95,641.95,2
20130801|2013-08-13 10:00,13,642.7,643.1,642.7,643.05,62
20130801|2013-08-13 10:30,13,642.55,642.55,642.55,642.55,1
20130801|2013-08-13 11:00,13,642,642,642,642,1
20130801|2013-08-13 13:00,13,644.4,644.4,644.4,644.4,11
20130801|2013-08-13 13:30,13,643.3,643.4,643.3,643.4,11
20130801|2013-08-14 08:30,14,643.35,643.4,643.35,643.4,6
20130801|2013-08-14 13:30,14,647.25,647.25,647.25,647.25,1
20130901|2013-07-18 09:30,18,644.25,644.25,644.25,644.25,2
20130901|2013-07-19 07:00,19,646.8,646.8,646.8,646.8,5
20130901|2013-07-26 10:00,26,631.85,631.85,631.85,631.85,5
20130901|2013-07-31 10:00,31,630.5,630.5,630.5,630.5,5
20130901|2013-08-01 09:00,1,642,642,642,642,8
20130901|2013-08-06 11:00,6,632.55,632.55,632.55,632.55,2
20130901|2013-08-06 12:30,6,631.45,631.45,631.45,631.45,14
20130901|2013-08-07 08:00,7,629.3,629.3,629.25,629.25,3
20130901|2013-08-08 12:30,8,623.7,623.7,623.7,623.7,1
20130901|2013-08-08 13:30,8,626.6,626.85,626.4,626.85,29
20130901|2013-08-09 06:30,9,628.9,628.9,628.9,628.9,2
20130901|2013-08-09 07:30,9,628.5,628.5,628.5,628.5,1
20130901|2013-08-09 08:00,9,626.95,629.75,626.95,629.3,9
20130901|2013-08-09 09:00,9,631.4,631.4,631.4,631.4,10
20130901|2013-08-09 10:00,9,631.5,631.5,631.3,631.3,59
20130901|2013-08-12 07:30,12,633.5,633.65,633.5,633.65,8
20130901|2013-08-12 08:00,12,632.95,633.75,632.3,633.75,12
20130901|2013-08-12 08:30,12,634,634,634,634,8
20130901|2013-08-12 09:00,12,633.95,633.95,633.95,633.95,4
20130901|2013-08-12 09:30,12,633.7,633.7,633.7,633.7,2
20130901|2013-08-12 10:30,12,635.15,635.15,635.15,635.15,3
20130901|2013-08-12 13:30,12,638.95,638.95,638.95,638.95,1
20130901|2013-08-13 07:30,13,642.1,642.1,641.75,641.75,26
20130901|2013-08-13 08:00,13,642.45,642.45,640.5,640.7,28
20130901|2013-08-13 08:30,13,640.85,640.85,640,640,23
20130901|2013-08-13 09:00,13,639.5,639.5,639,639,9
20130901|2013-08-13 13:00,13,642.15,642.15,642.15,642.15,7
20130901|2013-08-13 13:30,13,640.75,640.75,640.3,640.75,12
20130901|2013-08-14 06:30,14,639.65,639.65,639.65,639.65,9
20130901|2013-08-14 07:30,14,640.3,640.3,640.3,640.3,6
20130901|2013-08-14 08:00,14,639.75,639.9,639.3,639.8,12
20130901|2013-08-14 08:30,14,640.6,640.6,640.6,640.6,48
20130901|2013-08-14 09:30,14,641.4,641.4,640.95,640.95,9
20130901|2013-08-14 10:00,14,640.2,640.2,640.2,640.2,2
20130901|2013-08-14 11:30,14,642.5,642.5,642.5,642.5,28
20130901|2013-08-14 13:30,14,643.8,644.7,643.6,643.6,4
20130901|2013-08-15 06:30,15,646.9,647,646.9,646.95,9
20130901|2013-08-15 08:00,15,646.75,647.55,646.75,647.25,23
20130901|2013-08-15 08:30,15,646.75,646.75,646.75,646.75,1
20130901|2013-08-15 09:00,15,644,644,644,644,5
20130901|2013-08-15 09:30,15,646.3,646.45,646.3,646.45,5
20130901|2013-08-15 10:00,15,647.5,647.5,647.5,647.5,4
20130901|2013-08-15 10:30,15,648.55,648.55,648.55,648.55,1
20130901|2013-08-15 11:00,15,648.5,648.5,648.2,648.5,59
20130901|2013-08-15 12:00,15,649.4,649.4,649.4,649.4,2
20130901|2013-08-15 13:00,15,648.2,649.1,648.2,649.1,16
20130901|2013-08-15 13:30,15,649.2,649.3,649.2,649.3,2
20130901|2013-08-15 14:30,15,648.3,648.3,648.3,648.3,4
20130901|2013-08-16 07:00,16,650.2,650.2,650.1,650.1,14
20130901|2013-08-16 07:30,16,649.5,649.5,649.5,649.5,5
20130901|2013-08-16 08:00,16,649.2,649.5,649.2,649.5,10
20130901|2013-08-16 08:30,16,649.2,649.2,648.95,649,25
20130901|2013-08-16 09:30,16,649.75,650.05,649.75,650.05,6
20130901|2013-08-16 10:00,16,651.35,651.35,650.9,650.9,4
20130901|2013-08-16 11:00,16,648.9,648.9,646.75,646.75,98
20130901|2013-08-16 12:00,16,646.75,646.75,646.75,646.75,17
20130901|2013-08-16 13:30,16,649.5,649.8,649.5,649.8,49
20130901|2013-08-19 06:30,19,649.95,649.95,649.95,649.95,6
20130901|2013-08-19 07:00,19,650,650,650,650,18
20130901|2013-08-19 07:30,19,649.15,649.15,649.05,649.1,12
20130901|2013-08-19 08:00,19,649.3,651.5,648.45,651.05,64
20130901|2013-08-19 08:30,19,651.35,651.35,651.35,651.35,1
20130901|2013-08-19 09:00,19,651.75,651.75,651.55,651.55,11
20130901|2013-08-19 09:30,19,651.55,653,651.55,652.55,41
20130901|2013-08-19 10:00,19,651.55,651.55,650.45,650.5,26
20130901|2013-08-19 10:30,19,650,650,650,650,22
20130901|2013-08-19 11:30,19,649.5,649.5,649.5,649.5,3
20130901|2013-08-19 12:00,19,649.35,649.35,649.1,649.1,44
20130901|2013-08-19 13:30,19,649.7,649.8,649.65,649.65,5
20130901|2013-08-20 07:00,20,645,645.1,645,645.1,7
20130901|2013-08-20 07:30,20,645.95,645.95,645.6,645.6,26
20130901|2013-08-20 08:00,20,645.1,645.5,644.05,644.75,30
20130901|2013-08-20 08:30,20,644.05,644.05,644.05,644.05,11
20130901|2013-08-20 09:30,20,646.5,647.7,646.5,647.55,11
20130901|2013-08-20 10:00,20,647.55,647.55,647.3,647.3,7
20130901|2013-08-20 10:30,20,649.7,649.7,649.7,649.7,9
20130901|2013-08-20 11:00,20,649.6,650.25,649.6,650.25,6
20130901|2013-08-20 12:00,20,650,650,650,650,1
20130901|2013-08-20 13:30,20,645.75,645.9,645,645.8,51
20130901|2013-08-20 15:30,20,646.3,646.3,646.3,646.3,3
20130901|2013-08-21 02:30,21,643.5,643.5,643.5,643.5,3
20130901|2013-08-21 06:30,21,644.6,644.6,644.6,644.6,1
20130901|2013-08-21 07:00,21,644,644,644,644,2
20130901|2013-08-21 08:00,21,644.3,645.8,644.3,645.25,27
20130901|2013-08-21 08:30,21,644,644,644,644,6
20130901|2013-08-21 09:30,21,644.55,645.25,644.55,645,19
20130901|2013-08-21 10:30,21,643.9,643.9,643.75,643.75,5
20130901|2013-08-21 11:00,21,642.85,642.85,642.85,642.85,5
20130901|2013-08-21 13:00,21,642.2,642.2,642.15,642.15,6
20130901|2013-08-21 13:30,21,642.9,643.75,642.7,643.75,6
20130901|2013-08-22 07:30,22,643.5,643.5,643.5,643.5,3
20130901|2013-08-22 08:00,22,643,644.45,642.95,642.95,13
20130901|2013-08-22 08:30,22,643.5,643.5,643.5,643.5,11
20130901|2013-08-22 09:30,22,644.3,644.3,644.3,644.3,5
20130901|2013-08-22 10:00,22,643.5,643.5,642.95,643,14
20130901|2013-08-22 10:30,22,643.8,643.8,643.8,643.8,5
20130901|2013-08-22 13:00,22,643.3,643.3,643.3,643.3,12
20130901|2013-08-22 13:30,22,642.9,643.6,642.9,643.6,11
20130901|2013-08-23 06:30,23,644,644,644,644,2
20130901|2013-08-23 08:00,23,644.95,644.95,644.7,644.7,2
20130901|2013-08-23 09:30,23,648.8,649,648.8,649,27
20130901|2013-08-23 10:00,23,648.6,648.6,648.6,648.6,2
20130901|2013-08-23 11:00,23,650.9,650.9,650.9,650.9,4
20130901|2013-08-23 13:00,23,649.3,649.3,649.3,649.3,12
20130901|2013-08-23 13:30,23,649.3,649.3,649,649,2
20130901|2013-08-26 06:00,26,650,650,650,650,3
20130901|2013-08-26 06:30,26,651,651,650.9,650.9,8
20130901|2013-08-26 07:00,26,649.95,649.95,649.95,649.95,1
20130901|2013-08-26 07:30,26,650.95,651.05,650.75,650.75,11
20130901|2013-08-26 08:00,26,651.05,652.2,651.05,651.2,57
20130901|2013-08-26 09:00,26,650,650,650,650,1
20130901|2013-08-26 09:30,26,651.55,651.55,651.55,651.55,1
20130901|2013-08-26 10:30,26,651.3,651.3,651.3,651.3,2
20130901|2013-08-26 11:00,26,650,650,650,650,4
20130901|2013-08-26 11:30,26,651.15,652.45,651.15,652.45,9
20130901|2013-08-26 12:00,26,651.95,651.95,651.95,651.95,1
20130901|2013-08-26 13:00,26,651.15,651.25,651.15,651.25,2
20130901|2013-08-26 13:30,26,650.2,650.2,649.75,649.75,2
20130901|2013-08-27 06:00,27,655,655,655,655,3
20130901|2013-08-27 06:30,27,655.05,655.1,655.05,655.1,4
20130901|2013-08-27 07:00,27,658.7,658.7,658.7,658.7,6
20130901|2013-08-27 08:00,27,659,662.5,659,662.1,99
20130901|2013-08-27 09:30,27,659.95,660.75,659.95,660.75,23
20130901|2013-08-27 10:00,27,662,663.5,661.95,663.5,81
20130901|2013-08-27 10:30,27,663.5,663.5,662.75,662.75,85
20130901|2013-08-27 11:30,27,663.25,663.25,663.25,663.25,6
20130901|2013-08-27 13:30,27,663.35,663.35,663.35,663.35,2
20130901|2013-08-27 14:30,27,663.5,663.5,662.45,663.15,63
20130901|2013-08-28 06:00,28,666,666,666,666,7
20130901|2013-08-28 06:30,28,667.85,668.45,667.6,667.6,8
20130901|2013-08-28 07:30,28,669.5,669.9,669.5,669.9,23
20130901|2013-08-28 08:00,28,670.4,670.4,665.6,666.55,39
20130901|2013-08-28 08:30,28,666.55,667,666,666.4,62
20130901|2013-08-28 09:00,28,666.8,666.8,666.8,666.8,1
20130901|2013-08-28 09:30,28,666.25,667.25,666.25,667.25,3
20130901|2013-08-28 10:00,28,668.75,668.8,667.25,667.25,38
20130901|2013-08-28 10:30,28,666.75,667,666.75,667,4
20130901|2013-08-28 11:00,28,667.5,667.5,666.55,666.8,50
20130901|2013-08-28 11:30,28,666.7,667.5,666.55,666.55,79
20130901|2013-08-28 12:00,28,666.3,666.3,666.3,666.3,2
20130901|2013-08-28 12:30,28,666.7,666.7,666.7,666.7,4
20130901|2013-08-28 13:30,28,669.55,669.55,668.5,668.5,4
20130901|2013-08-28 14:00,28,668.4,668.4,668.4,668.4,3
20130901|2013-08-28 14:30,28,667.35,667.35,667.35,667.35,25
20130901|2013-08-28 15:00,28,666.05,666.5,666.05,666.5,34
20130901|2013-08-28 15:30,28,666.5,666.5,666.5,666.5,41
20130901|2013-08-29 05:30,29,668,668,668,668,1
20130901|2013-08-29 07:00,29,666,667,666,667,5
20130901|2013-08-29 07:30,29,666.7,666.7,666.65,666.65,147
20130901|2013-08-29 08:00,29,666.35,666.7,666.35,666.7,46
20130901|2013-08-29 08:30,29,665.95,665.95,665.95,665.95,39
20130901|2013-08-29 09:00,29,666.3,666.35,666.3,666.35,2
20130901|2013-08-29 09:30,29,665.55,665.55,665,665,47
20130901|2013-08-29 10:00,29,666.1,666.1,665.5,665.5,3
20130901|2013-08-29 10:30,29,665.5,665.5,665,665,135
20130901|2013-08-29 11:00,29,665,665.05,665,665,7
20130901|2013-08-29 11:30,29,666.1,666.9,666.1,666.9,2
20130901|2013-08-29 12:00,29,668.45,668.45,668.45,668.45,1
20130901|2013-08-29 12:30,29,668,668,668,668,1
20130901|2013-08-29 13:00,29,667.7,667.85,663.05,663.05,112
20130901|2013-08-29 13:30,29,662.55,664.15,662.55,664.1,4
20130901|2013-08-29 14:30,29,661.5,661.5,660,660,4
20130901|2013-08-30 00:30,30,663.6,663.6,663.6,663.6,2
20130901|2013-08-30 05:30,30,660.65,660.65,660.65,660.65,2
20130901|2013-08-30 07:00,30,660,660,660,660,1
20130901|2013-08-30 07:30,30,659.9,660.35,659.8,660.35,105
20130901|2013-08-30 08:00,30,661,661,659.8,660.2,109
20130901|2013-08-30 08:30,30,659.95,660.2,659.7,660.2,9
20130901|2013-08-30 09:30,30,660.95,660.95,660.35,660.35,5
20130901|2013-08-30 10:00,30,659.6,659.75,659.6,659.6,49
20130901|2013-08-30 10:30,30,659,659,659,659,1
20130901|2013-08-30 11:30,30,658,658,657.45,657.45,20
20130901|2013-08-30 12:30,30,656.9,657.35,656.7,657.35,65
20130901|2013-08-30 13:00,30,657.15,657.2,656.8,657.2,20
20130901|2013-08-30 13:30,30,656.7,657.1,656.7,657.1,2
20130901|2013-08-30 14:30,30,656.8,657.25,656.8,657.25,17
20130901|2013-09-03 07:30,3,659.55,659.55,659.05,659.5,60
20130901|2013-09-03 08:00,3,659.65,659.8,658.3,658.3,20
20130901|2013-09-03 09:00,3,659.3,660.05,659.3,659.5,32
20130901|2013-09-03 09:30,3,660,660.15,659.15,659.15,23
20130901|2013-09-03 10:00,3,658,658.9,658,658.9,2
20130901|2013-09-03 10:30,3,659.4,659.4,659.4,659.4,5
20130901|2013-09-03 12:00,3,660.8,660.8,660.8,660.8,10
20130901|2013-09-03 13:30,3,661.2,661.3,661.05,661.05,7
20130901|2013-09-04 07:30,4,658.5,659,658.5,658.5,24
20130901|2013-09-04 08:00,4,658.25,658.25,655,655,9
20130901|2013-09-04 08:30,4,654.5,654.5,654.5,654.5,1
20130901|2013-09-04 09:30,4,656.15,656.15,655.85,655.85,29
20130901|2013-09-04 11:30,4,656,656,655.9,655.9,6
20130901|2013-09-04 13:30,4,655.7,655.75,655.7,655.75,8
20130901|2013-09-04 14:30,4,656.25,656.25,656.25,656.25,6
20130901|2013-09-05 02:00,5,656,656,656,656,1
20130901|2013-09-05 07:00,5,660.4,660.4,660,660.2,53
20130901|2013-09-05 08:30,5,657.75,657.75,657.4,657.4,3
20130901|2013-09-05 09:00,5,654.85,654.85,654.85,654.85,6
20130901|2013-09-05 09:30,5,654.8,654.8,654.8,654.8,1
20130901|2013-09-05 10:00,5,654,655.15,654,654.7,30
20130901|2013-09-05 10:30,5,657,657,656,656.05,8
20130901|2013-09-05 11:30,5,656.95,656.95,656.95,656.95,1
20130901|2013-09-05 13:00,5,657.05,657.05,657.05,657.05,2
20130901|2013-09-05 13:30,5,657.05,657.05,656.6,656.7,20
20130901|2013-09-06 06:30,6,660.4,660.4,660.4,660.4,9
20130901|2013-09-06 07:30,6,661.55,661.55,661.5,661.5,38
20130901|2013-09-06 08:00,6,661.5,662.2,661.5,661.85,85
20130901|2013-09-06 08:30,6,661.75,662.2,661.75,662.2,2
20130901|2013-09-06 09:00,6,662.2,662.5,662.2,662.5,92
20130901|2013-09-06 09:30,6,663,663.3,663,663.3,62
20130901|2013-09-06 10:00,6,663.45,663.7,663.45,663.7,118
20130901|2013-09-06 12:00,6,664.6,664.6,664.6,664.6,31
20130901|2013-09-06 12:30,6,664.15,664.15,664.15,664.15,2
20130901|2013-09-06 13:00,6,663.4,664.6,663.4,664.6,2
20130901|2013-09-06 13:30,6,663.75,663.75,663.5,663.55,6
20130901|2013-09-09 07:00,9,661,661,661,661,1
20130901|2013-09-09 08:00,9,661.25,661.25,659.4,659.55,13
20130901|2013-09-09 08:30,9,659.8,661.3,659.8,661.25,7
20130901|2013-09-09 09:30,9,659.75,660.65,659.5,660.35,183
20130901|2013-09-09 10:00,9,660.3,660.3,660.3,660.3,4
20130901|2013-09-09 11:00,9,658.1,658.1,658.1,658.1,3
20130901|2013-09-09 11:30,9,658,658,658,658,1
20130901|2013-09-09 13:30,9,656.15,656.15,656.1,656.1,2
20130901|2013-09-09 14:30,9,655,655.15,655,655.15,40
20130901|2013-09-10 06:30,10,650,650,650,650,1
20130901|2013-09-10 07:30,10,648.25,648.25,647.8,648,62
20130901|2013-09-10 08:30,10,647.2,647.2,646.8,646.8,2
20130901|2013-09-10 09:30,10,647.9,647.9,646.95,646.95,29
20130901|2013-09-10 10:00,10,647,647,645.6,645.8,20
20130901|2013-09-10 11:30,10,647.4,647.4,647.4,647.4,1
20130901|2013-09-10 13:30,10,648.8,649,648.6,648.7,34
20130901|2013-09-10 14:00,10,648.5,648.5,648.5,648.5,1
20130901|2013-09-10 14:30,10,648.5,648.5,648.5,648.5,4
20130901|2013-09-11 04:30,11,649.3,649.3,649.3,649.3,2
20130901|2013-09-11 05:30,11,649.3,649.3,649.3,649.3,2
20130901|2013-09-11 08:00,11,649,650.5,649,650.35,21
20130901|2013-09-11 08:30,11,650.5,650.5,649.95,649.95,9
20130901|2013-09-11 09:00,11,648.25,648.25,648.25,648.25,1
20130901|2013-09-11 13:30,11,648.8,648.8,648.8,648.8,1
20130901|2013-09-12 07:00,12,651.8,651.8,651.5,651.5,6
20130901|2013-09-12 07:30,12,651.7,651.7,651.7,651.7,1
20130901|2013-09-12 08:00,12,651.75,651.75,651.75,651.75,15
20130901|2013-09-12 08:30,12,650.25,650.25,650.25,650.25,5
20130901|2013-09-12 09:00,12,651.05,651.75,651.05,651.7,7
20130901|2013-09-12 09:30,12,651.75,651.75,651.7,651.7,25
20130901|2013-09-13 08:00,13,651.95,651.95,651.05,651.05,4
20130901|2013-09-13 09:00,13,649.45,649.45,649.45,649.45,1
20130901|2013-09-13 10:30,13,650.45,650.45,650.45,650.45,5
20130901|2013-09-16 13:00,16,646.8,646.8,646.8,646.8,1
20130901|2013-09-16 14:30,16,644.15,644.15,644.15,644.15,2
20130901|2013-09-17 08:30,17,641.8,641.8,641.8,641.8,4
20130901|2013-09-17 09:00,17,640.8,641,640.45,640.45,11
20131001|2013-08-07 08:00,7,627,627,627,627,3
20131001|2013-08-23 08:00,23,642.95,642.95,642.7,642.7,2
20131001|2013-08-27 07:00,27,656.65,656.65,656.65,656.65,6
20131001|2013-08-27 14:30,27,661.05,661.05,660.9,660.9,24
20131001|2013-08-28 11:30,28,664.6,664.6,664.6,664.6,3
20131001|2013-08-29 07:30,29,664.1,664.1,664.1,664.1,5
20131001|2013-08-29 08:00,29,663.7,663.75,663.7,663.7,34
20131001|2013-08-29 09:30,29,662.9,663.1,662.85,662.85,16
20131001|2013-08-29 11:00,29,662.6,662.6,662.4,662.4,7
20131001|2013-08-30 09:00,30,658.7,658.7,658.7,658.7,6
20131001|2013-09-03 09:30,3,657.4,657.4,657.4,657.4,10
20131001|2013-09-04 12:30,4,653.2,653.2,653.2,653.2,15
20131001|2013-09-05 08:30,5,653.7,653.7,653.5,653.5,10
20131001|2013-09-06 08:00,6,659.1,659.1,658.95,658.95,4
20131001|2013-09-09 07:30,9,658.65,658.65,657.8,657.8,4
20131001|2013-09-09 08:00,9,658.3,658.3,656.8,657.35,10
20131001|2013-09-09 08:30,9,658.6,658.6,658.55,658.55,4
20131001|2013-09-09 09:00,9,658.5,658.5,657.75,657.75,5
20131001|2013-09-09 09:30,9,657.25,657.5,657.25,657.5,2
20131001|2013-09-09 10:00,9,656.8,656.8,656.8,656.8,1
20131001|2013-09-09 10:30,9,657,657,655.15,655.15,3
20131001|2013-09-09 11:00,9,655,655,654.25,654.25,2
20131001|2013-09-09 13:30,9,654.8,654.8,654.4,654.4,2
20131001|2013-09-10 08:00,10,646.15,646.15,643.8,644.05,20
20131001|2013-09-10 08:30,10,644.9,644.9,644.8,644.8,9
20131001|2013-09-10 09:30,10,645.3,645.3,645.3,645.3,6
20131001|2013-09-10 10:30,10,644.4,644.4,644.4,644.4,1
20131001|2013-09-10 11:00,10,645.75,645.75,645.75,645.75,1
20131001|2013-09-10 11:30,10,645.15,645.15,645.15,645.15,1
20131001|2013-09-10 14:30,10,646.1,646.3,646,646,8
20131001|2013-09-11 04:30,11,647.2,647.2,647.2,647.2,2
20131001|2013-09-11 05:30,11,647.2,647.2,647.2,647.2,2
20131001|2013-09-11 06:30,11,647.2,647.2,647.2,647.2,1
20131001|2013-09-11 07:30,11,647.2,647.2,646.25,646.25,16
20131001|2013-09-11 08:00,11,647.35,648.15,646.95,648.05,42
20131001|2013-09-11 08:30,11,648.15,648.15,647.65,647.75,41
20131001|2013-09-11 09:00,11,646.9,646.9,646.9,646.9,10
20131001|2013-09-11 09:30,11,645.55,645.55,645.25,645.25,4
20131001|2013-09-11 10:00,11,647,647,647,647,10
20131001|2013-09-11 11:00,11,647.7,647.7,647.7,647.7,1
20131001|2013-09-11 13:30,11,647,647,647,647,6
20131001|2013-09-12 07:00,12,649.55,649.55,649.55,649.55,5
20131001|2013-09-12 07:30,12,649,649,649,649,1
20131001|2013-09-12 08:00,12,648.95,649.5,648.2,648.2,21
20131001|2013-09-12 08:30,12,648,648.5,647.8,648.5,44
20131001|2013-09-12 09:00,12,648.65,649.4,648.65,649.25,53
20131001|2013-09-12 09:30,12,649.3,649.95,649.3,649.6,110
20131001|2013-09-12 10:00,12,649.6,649.6,649.6,649.6,2
20131001|2013-09-12 11:00,12,651.6,651.6,651.6,651.6,1
20131001|2013-09-12 13:30,12,652.7,652.7,652.7,652.7,7
20131001|2013-09-12 14:30,12,652.5,652.5,652.5,652.5,1
20131001|2013-09-13 06:30,13,649.75,649.75,649.75,649.75,1
20131001|2013-09-13 07:00,13,649.75,650.8,649.55,650.8,9
20131001|2013-09-13 07:30,13,650.45,650.45,649.75,649.75,12
20131001|2013-09-13 08:00,13,649.5,649.5,648.5,648.5,25
20131001|2013-09-13 08:30,13,648.25,648.25,647,647,7
20131001|2013-09-13 09:00,13,647.4,647.4,647.4,647.4,1
20131001|2013-09-13 09:30,13,646.65,646.65,646.65,646.65,1
20131001|2013-09-13 10:30,13,648.5,648.55,648.5,648.55,5
20131001|2013-09-13 12:00,13,648.85,648.85,648.85,648.85,1
20131001|2013-09-13 14:30,13,651,651.55,651,651.55,3
20131001|2013-09-16 07:00,16,642.65,642.65,642.5,642.65,8
20131001|2013-09-16 07:30,16,643.35,643.35,642.5,642.5,9
20131001|2013-09-16 08:00,16,642.35,643.35,642.35,643.35,4
20131001|2013-09-16 08:30,16,645.1,645.15,645.1,645.15,8
20131001|2013-09-16 09:00,16,646.1,646.1,646.1,646.1,8
20131001|2013-09-16 09:30,16,645.75,645.75,644.75,644.75,5
20131001|2013-09-16 10:30,16,645.3,645.3,645.3,645.3,6
20131001|2013-09-16 11:30,16,645.45,645.45,645.45,645.45,1
20131001|2013-09-16 13:00,16,645.5,645.5,645.4,645.4,12
20131001|2013-09-16 13:30,16,643.65,643.65,643.65,643.65,1
20131001|2013-09-16 14:30,16,642.75,642.75,642.25,642.25,10
20131001|2013-09-17 07:00,17,642.05,642.05,642.05,642.05,4
20131001|2013-09-17 07:30,17,642.5,642.5,642.3,642.3,25
20131001|2013-09-17 08:00,17,641.95,641.95,640.5,641,28
20131001|2013-09-17 08:30,17,640.6,640.6,640.6,640.6,22
20131001|2013-09-17 09:00,17,641,641,639,639,38
20131001|2013-09-17 09:30,17,639.1,639.1,639.1,639.1,6
20131001|2013-09-17 10:00,17,638.5,638.5,638.5,638.5,1
20131001|2013-09-17 11:30,17,635,635,635,635,1
20131001|2013-09-17 12:00,17,634.5,635.05,634.5,635.05,67
20131001|2013-09-17 12:30,17,635.4,635.4,635.4,635.4,1
20131001|2013-09-17 13:00,17,636.15,636.6,636.1,636.6,12
20131001|2013-09-17 13:30,17,636,636.25,636,636.25,3
20131001|2013-09-17 14:30,17,634.5,634.5,634.5,634.5,20
20131001|2013-09-18 06:30,18,636.55,636.8,636.55,636.8,11
20131001|2013-09-18 07:30,18,636.15,636.4,636.15,636.2,26
20131001|2013-09-18 08:00,18,635.9,637.15,635.9,637.15,71
20131001|2013-09-18 08:30,18,636.8,637,636.55,636.75,78
20131001|2013-09-18 09:00,18,636.5,636.55,636.2,636.3,51
20131001|2013-09-18 09:30,18,637.1,639.3,637.1,638.35,187
20131001|2013-09-18 10:00,18,638.8,639.55,638.8,639.55,2
20131001|2013-09-18 10:30,18,640.55,640.55,640.55,640.55,10
20131001|2013-09-18 11:00,18,641,642.1,641,642.1,11
20131001|2013-09-18 12:30,18,642,642,642,642,4
20131001|2013-09-18 13:30,18,647.5,648.85,647.5,648.85,106
20131001|2013-09-18 14:00,18,649.8,649.8,649.8,649.8,20
20131001|2013-09-18 14:30,18,648.4,648.5,648.4,648.5,5
20131001|2013-09-19 07:30,19,650.25,651.1,650.25,651.1,9
20131001|2013-09-19 08:00,19,649.9,650.35,648.25,648.25,11
20131001|2013-09-19 08:30,19,647.9,647.9,647,647,8
20131001|2013-09-19 09:00,19,646.2,646.2,646.2,646.2,4
20131001|2013-09-19 09:30,19,646.3,648.3,646.3,648.3,19
20131001|2013-09-19 10:00,19,647.85,647.85,647.85,647.85,1
20131001|2013-09-19 10:30,19,647.35,647.35,644.45,644.8,21
20131001|2013-09-19 11:00,19,644,644,643.55,643.85,6
20131001|2013-09-19 12:00,19,643,643,643,643,2
20131001|2013-09-19 13:00,19,643.55,643.55,642.55,642.75,18
20131001|2013-09-19 13:30,19,642.6,642.85,642.25,642.3,34
20131001|2013-09-19 14:30,19,642.1,642.1,642.1,642.1,2
20131001|2013-09-20 07:00,20,641.5,641.5,641.5,641.5,2
20131001|2013-09-20 07:30,20,641.5,641.5,641.5,641.5,4
20131001|2013-09-20 08:00,20,641.2,642.55,641.2,641.95,10
20131001|2013-09-20 09:30,20,640.65,640.65,639.75,639.75,8
20131001|2013-09-20 10:30,20,638.9,639.7,638.85,639.7,6
20131001|2013-09-20 13:00,20,638,638,638,638,4
20131001|2013-09-20 13:30,20,639.1,639.35,639.1,639.35,3
20131001|2013-09-23 07:30,23,636,636.3,635.8,636.3,46
20131001|2013-09-23 08:00,23,636.85,636.85,633.4,633.9,36
20131001|2013-09-23 08:30,23,634.1,634.8,634.1,634.8,21
20131001|2013-09-23 09:30,23,633.75,634.2,633.75,634.2,11
20131001|2013-09-23 10:00,23,633.5,633.5,633,633,10
20131001|2013-09-23 10:30,23,633.6,633.6,633.6,633.6,10
20131001|2013-09-23 11:00,23,634.15,634.65,634.15,634.55,11
20131001|2013-09-23 12:30,23,633.2,633.2,633.2,633.2,1
20131001|2013-09-23 13:30,23,632.95,633.65,632.95,633.25,4
20131001|2013-09-23 14:30,23,633.2,633.2,633.2,633.2,15
20131001|2013-09-24 06:30,24,632.25,632.25,632.25,632.25,3
20131001|2013-09-24 07:00,24,630.65,630.65,630.65,630.65,5
20131001|2013-09-24 07:30,24,630.5,630.5,630.5,630.5,11
20131001|2013-09-24 08:00,24,630.3,630.8,630.1,630.2,17
20131001|2013-09-24 08:30,24,630.1,630.1,629.5,629.5,22
20131001|2013-09-24 09:00,24,628.8,629.05,628.8,629.05,28
20131001|2013-09-24 09:30,24,629.15,629.15,629.15,629.15,2
20131001|2013-09-24 10:00,24,630.5,631.1,630.5,631.1,7
20131001|2013-09-24 10:30,24,631.45,631.45,631.45,631.45,1
20131001|2013-09-24 11:00,24,631.4,631.4,631.4,631.4,13
20131001|2013-09-24 13:00,24,633.2,633.2,633.2,633.2,4
20131001|2013-09-24 13:30,24,633.55,634.15,633.55,634.15,3
20131001|2013-09-24 14:30,24,633.6,633.6,633.6,633.6,20
20131001|2013-09-25 06:00,25,636,636,636,636,1
20131001|2013-09-25 07:30,25,637.75,637.8,637.2,637.2,42
20131001|2013-09-25 08:00,25,636.55,636.95,635.55,636.05,34
20131001|2013-09-25 08:30,25,635.85,635.85,635.7,635.7,10
20131001|2013-09-25 09:30,25,635,635.55,635,635.55,28
20131001|2013-09-25 10:00,25,636.45,636.45,636.3,636.3,12
20131001|2013-09-25 11:00,25,636.7,636.7,636.7,636.7,2
20131001|2013-09-25 13:30,25,632.85,632.85,632,632,18
20131001|2013-09-26 06:30,26,636,636,636,636,2
20131001|2013-09-26 07:00,26,636.3,636.3,636.3,636.3,1
20131001|2013-09-26 07:30,26,636.7,636.7,635.85,635.85,19
20131001|2013-09-26 08:00,26,635.15,635.5,634.65,635,11
20131001|2013-09-26 08:30,26,634.5,634.5,634.5,634.5,1
20131001|2013-09-26 09:00,26,634.8,634.85,634.8,634.85,5
20131001|2013-09-26 09:30,26,634.8,635.2,634.5,634.5,8
20131001|2013-09-26 10:00,26,635.55,635.55,635.55,635.55,1
20131001|2013-09-26 11:00,26,635.2,635.2,635.2,635.2,3
20131001|2013-09-26 11:30,26,635.4,635.4,635.4,635.4,1
20131001|2013-09-26 13:00,26,634.15,634.15,634.15,634.15,4
20131001|2013-09-26 13:30,26,637.45,637.45,637.45,637.45,2
20131001|2013-09-27 06:30,27,636.1,636.6,636.1,636.6,25
20131001|2013-09-27 08:00,27,636.45,636.45,635.7,635.7,3
20131001|2013-09-27 09:30,27,638.45,639.1,638.45,639.1,16
20131001|2013-09-27 10:30,27,638.45,638.45,638.45,638.45,5
20131001|2013-09-27 12:30,27,636.7,636.7,636.5,636.5,41
20131001|2013-09-27 13:30,27,635.85,635.85,635.85,635.85,2
20131001|2013-09-30 07:00,30,631.25,631.25,631.25,631.25,1
20131001|2013-09-30 07:30,30,632.1,632.2,631.9,631.9,19
20131001|2013-09-30 08:00,30,631.7,631.7,630.45,630.7,19
20131001|2013-09-30 08:30,30,631.05,631.5,631.05,631.5,11
20131001|2013-09-30 09:00,30,630.7,630.7,630.5,630.5,10
20131001|2013-09-30 10:00,30,632.75,632.75,632.25,632.25,6
20131001|2013-09-30 10:30,30,632.55,632.55,632.55,632.55,5
20131001|2013-09-30 11:30,30,631,631,631,631,2
20131001|2013-09-30 12:00,30,631.25,631.25,631.25,631.25,1
20131001|2013-09-30 12:30,30,632,632.45,631.8,631.8,4
20131001|2013-09-30 13:00,30,631.75,632.25,631.75,632.25,37
20131001|2013-09-30 13:30,30,632.35,633.25,632.2,633.15,51
20131001|2013-09-30 14:00,30,632.55,632.55,632.2,632.2,28
20131001|2013-09-30 14:30,30,632.3,632.3,632.3,632.3,20
20131001|2013-10-01 07:00,1,630,630,629.7,629.7,151
20131001|2013-10-01 07:30,1,629.25,629.25,628.5,628.85,29
20131001|2013-10-01 08:00,1,628.3,628.5,627.85,628.15,52
20131001|2013-10-01 08:30,1,628.15,629.2,628.15,629.15,7
20131001|2013-10-01 09:00,1,629.1,629.1,628.6,628.6,9
20131001|2013-10-01 10:00,1,626.6,626.6,626.6,626.6,1
20131001|2013-10-01 10:30,1,625.8,625.8,625.8,625.8,5
20131001|2013-10-01 11:00,1,626.45,626.45,626.45,626.45,1
20131001|2013-10-01 11:30,1,625.85,626,625.85,626,18
20131001|2013-10-01 13:00,1,629.2,629.2,629.2,629.2,1
20131001|2013-10-01 13:30,1,629.5,629.5,629.2,629.2,6
20131001|2013-10-01 14:30,1,629.05,629.05,629.05,629.05,4
20131001|2013-10-02 07:30,2,631.45,631.45,630.8,631,17
20131001|2013-10-02 08:00,2,630.65,631.25,630.3,630.3,25
20131001|2013-10-02 09:00,2,631.85,631.85,631.85,631.85,2
20131001|2013-10-02 09:30,2,633,633,633,633,33
20131001|2013-10-02 10:00,2,634.3,635.55,634.3,635.55,11
20131001|2013-10-02 11:00,2,636.55,636.55,636.55,636.55,3
20131001|2013-10-02 11:30,2,636.1,636.15,636.1,636.15,4
20131001|2013-10-02 13:00,2,636.9,636.9,636.9,636.9,5
20131001|2013-10-02 13:30,2,636.9,636.9,636.55,636.55,4
20131001|2013-10-02 14:00,2,637.35,637.35,637.35,637.35,4
20131001|2013-10-02 14:30,2,637.2,637.2,636.35,636.35,6
20131001|2013-10-03 06:30,3,638.5,638.5,638.5,638.5,1
20131001|2013-10-03 07:00,3,637.3,637.3,637.3,637.3,5
20131001|2013-10-03 08:00,3,637.8,639.45,637.8,639.4,24
20131001|2013-10-03 08:30,3,638.15,638.15,638.15,638.15,1
20131001|2013-10-03 09:00,3,638.8,638.8,638.3,638.3,16
20131001|2013-10-03 09:30,3,636.05,636.6,635.7,636.25,34
20131001|2013-10-03 10:00,3,636.3,636.3,635.65,635.65,61
20131001|2013-10-03 10:30,3,636,636.1,635.85,635.95,45
20131001|2013-10-03 11:00,3,635.8,636,635.8,636,21
20131001|2013-10-03 11:30,3,635.7,636.2,635.55,635.7,82
20131001|2013-10-03 12:00,3,636.8,636.8,636.8,636.8,3
20131001|2013-10-03 13:30,3,635.95,635.95,634.05,634.05,5
20131001|2013-10-03 14:30,3,634.7,634.7,634.7,634.7,3
20131001|2013-10-04 06:30,4,637.5,637.5,637.5,637.5,2
20131001|2013-10-04 07:30,4,638.95,638.95,638.95,638.95,3
20131001|2013-10-04 08:00,4,638.8,638.8,638.8,638.8,1
20131001|2013-10-04 08:30,4,638,638,638,638,5
20131001|2013-10-04 09:30,4,637.75,637.75,637.75,637.75,1
20131001|2013-10-04 10:00,4,635.95,635.95,635.1,635.1,4
20131001|2013-10-04 13:30,4,637.4,637.4,637.1,637.1,3
20131001|2013-10-07 05:00,7,630,630,630,630,1
20131001|2013-10-07 07:30,7,634.5,634.5,634.5,634.5,12
20131001|2013-10-07 08:00,7,633.5,633.5,631.85,631.85,28
20131001|2013-10-07 08:30,7,631.75,632.5,631.75,632.5,3
20131001|2013-10-07 09:00,7,632.3,633.4,632.3,633.35,12
20131001|2013-10-07 09:30,7,633.6,636.45,633.5,636.45,72
20131001|2013-10-07 10:00,7,636.95,637.8,636.95,637.8,3
20131001|2013-10-07 10:30,7,637.9,637.9,637.9,637.9,1
20131001|2013-10-07 11:00,7,637.5,640,637.5,639.15,4
20131001|2013-10-07 11:30,7,638.45,638.45,638.45,638.45,1
20131001|2013-10-07 12:00,7,638.7,638.7,638.7,638.7,3
20131001|2013-10-07 13:00,7,637.15,637.15,637.15,637.15,2
20131001|2013-10-07 13:30,7,637.75,637.75,637.7,637.7,4
20131001|2013-10-08 07:30,8,641.2,641.2,641.15,641.15,8
20131001|2013-10-08 08:00,8,641.85,642.65,641.4,642.45,28
20131001|2013-10-08 08:30,8,641.95,642.4,641.65,642.4,3
20131001|2013-10-08 09:00,8,642.1,642.1,642.1,642.1,1
20131001|2013-10-08 09:30,8,640.4,641.05,640.4,640.65,7
20131001|2013-10-08 10:00,8,641,641,640.95,640.95,2
20131001|2013-10-08 10:30,8,641.1,641.35,640.8,640.8,3
20131001|2013-10-08 11:00,8,640.95,641.25,640.95,641.25,2
20131001|2013-10-08 11:30,8,641.2,641.2,641.2,641.2,2
20131001|2013-10-08 13:30,8,640.7,640.7,640.35,640.35,3
20131001|2013-10-09 07:00,9,639,639,639,639,1
20131001|2013-10-09 07:30,9,639.9,639.9,639.55,639.55,4
20131001|2013-10-09 08:00,9,639.05,639.05,635.65,635.65,28
20131001|2013-10-09 08:30,9,636.05,636.05,636,636,2
20131001|2013-10-09 09:00,9,634.65,634.65,633.05,633.05,3
20131001|2013-10-09 09:30,9,633.15,633.15,632.75,632.75,6
20131001|2013-10-09 11:30,9,632.2,632.2,632.2,632.2,1
20131001|2013-10-09 13:30,9,633.2,633.25,633.2,633.25,3
20131001|2013-10-09 14:00,9,633.25,633.25,633.25,633.25,2
20131001|2013-10-10 06:30,10,637.5,637.5,637.5,637.5,2
20131001|2013-10-10 07:00,10,636.95,636.95,636.95,636.95,1
20131001|2013-10-10 07:30,10,636.4,636.4,636.4,636.4,1
20131001|2013-10-10 08:00,10,636.6,636.9,636.4,636.55,6
20131001|2013-10-10 10:00,10,643.15,643.15,643,643,11
20131001|2013-10-10 13:30,10,642.05,642.05,642.05,642.05,1
20131001|2013-10-11 08:00,11,635.4,635.4,635.4,635.4,1
20131001|2013-10-14 12:00,14,640.05,640.05,640.05,640.05,2
20131001|2013-10-15 08:30,15,637.3,637.3,637.3,637.3,29
20131001|2013-10-15 10:00,15,638.5,638.5,638.5,638.5,3
20131101|2013-09-30 11:30,30,629.5,629.5,629.5,629.5,2
20131101|2013-10-03 08:00,3,638,638,638,638,2
20131101|2013-10-08 08:00,8,641.1,641.15,640.65,641.05,7
20131101|2013-10-08 08:30,8,640.95,641.45,640.95,641.45,2
20131101|2013-10-08 09:30,8,639.55,639.55,639.55,639.55,1
20131101|2013-10-08 10:00,8,640.2,640.8,640.2,640.8,6
20131101|2013-10-08 10:30,8,640.7,640.7,640.05,640.05,2
20131101|2013-10-08 11:30,8,640.55,640.55,640.55,640.55,1
20131101|2013-10-08 13:00,8,640.55,640.55,640.55,640.55,2
20131101|2013-10-09 08:00,9,638.4,638.4,634.75,635.15,19
20131101|2013-10-09 08:30,9,635.25,636,635.2,636,3
20131101|2013-10-09 09:00,9,633.85,633.85,632.3,632.3,2
20131101|2013-10-09 09:30,9,632.3,632.5,632.3,632.5,15
20131101|2013-10-09 11:00,9,631.9,631.9,631.9,631.9,5
20131101|2013-10-10 07:30,10,636.4,636.4,636.4,636.4,2
20131101|2013-10-10 08:00,10,637.7,637.7,635.5,636.4,59
20131101|2013-10-10 08:30,10,636.4,636.4,636.4,636.4,1
20131101|2013-10-10 09:00,10,637.35,637.55,637.35,637.55,2
20131101|2013-10-10 09:30,10,638.05,640.35,638.05,640.35,25
20131101|2013-10-10 10:00,10,641.6,642.55,641,642.55,187
20131101|2013-10-10 10:30,10,642.5,642.5,641.5,642.3,53
20131101|2013-10-10 11:00,10,642.35,642.35,642.35,642.35,1
20131101|2013-10-10 11:30,10,642.55,643.1,642.55,643.1,2
20131101|2013-10-10 13:00,10,642.2,642.2,642.2,642.2,1
20131101|2013-10-10 13:30,10,641.5,641.5,641.1,641.4,21
20131101|2013-10-11 07:00,11,639,639,639,639,1
20131101|2013-10-11 08:00,11,635,635,635,635,1
20131101|2013-10-11 08:30,11,636.65,636.65,636.65,636.65,2
20131101|2013-10-11 09:00,11,636.05,636.05,636,636,9
20131101|2013-10-11 09:30,11,638.65,638.65,637.8,637.8,6
20131101|2013-10-11 13:30,11,638.7,638.7,637.75,637.75,3
20131101|2013-10-11 14:30,11,638.2,638.2,638.2,638.2,3
20131101|2013-10-14 07:00,14,636.5,636.5,636.5,636.5,1
20131101|2013-10-14 07:30,14,636.8,636.8,636.15,636.3,10
20131101|2013-10-14 08:00,14,634.25,635.85,634.25,635.85,33
20131101|2013-10-14 08:30,14,635.95,636.4,635.95,636.4,4
20131101|2013-10-14 09:00,14,635.85,636.1,635.65,635.7,6
20131101|2013-10-14 09:30,14,635.55,636.25,635.3,635.3,6
20131101|2013-10-14 10:00,14,636,636,635.35,635.9,4
20131101|2013-10-14 10:30,14,636.95,636.95,636.95,636.95,3
20131101|2013-10-14 11:00,14,638.9,639.75,638.9,639.75,3
20131101|2013-10-14 11:30,14,639.5,639.5,638.7,639.2,7
20131101|2013-10-14 12:30,14,639.5,639.5,639.5,639.5,1
20131101|2013-10-14 13:30,14,639.45,640,639.45,640,3
20131101|2013-10-14 14:30,14,638.5,638.5,638.5,638.5,3
20131101|2013-10-15 06:00,15,637.1,637.1,637.1,637.1,5
20131101|2013-10-15 07:30,15,634.8,634.8,634.8,634.8,5
20131101|2013-10-15 08:00,15,635.75,636.3,635.75,636.05,11
20131101|2013-10-15 08:30,15,637.1,637.1,637.05,637.1,33
20131101|2013-10-15 09:00,15,637.3,637.3,637.3,637.3,3
20131101|2013-10-15 10:00,15,638.65,638.65,638.65,638.65,5
20131101|2013-10-15 10:30,15,638.3,638.3,638.3,638.3,5
20131101|2013-10-15 11:30,15,638.1,638.1,638.1,638.1,1
20131101|2013-10-15 12:00,15,637.85,637.85,637.85,637.85,3
20131101|2013-10-15 13:00,15,637.65,637.65,636.55,636.55,13
20131101|2013-10-15 13:30,15,636.65,636.65,635.7,636.55,10
20131101|2013-10-16 07:00,16,635.75,635.75,635.75,635.75,1
20131101|2013-10-16 07:30,16,635.8,635.8,635.8,635.8,1
20131101|2013-10-16 09:00,16,639.3,639.3,639,639,2
20131101|2013-10-16 09:30,16,639.4,639.95,638.9,639.1,21
20131101|2013-10-16 10:00,16,638.9,640.5,638.9,640.5,12
20131101|2013-10-16 10:30,16,641,641,640.75,640.75,10
20131101|2013-10-16 11:00,16,640.5,640.5,640.5,640.5,5
20131101|2013-10-16 12:00,16,642.25,642.25,642.25,642.25,10
20131101|2013-10-16 13:00,16,642.4,642.4,642.4,642.4,17
20131101|2013-10-16 13:30,16,640.9,641.5,640.9,641.5,35
20131101|2013-10-17 06:30,17,639.75,639.75,639.75,639.75,1
20131101|2013-10-17 07:30,17,639.75,640.25,639.75,640.25,3
20131101|2013-10-17 08:00,17,637.5,637.5,637,637,28
20131101|2013-10-17 08:30,17,636.7,638,636.7,638,8
20131101|2013-10-17 11:30,17,633.2,634.2,633.2,634.2,14
20131101|2013-10-17 12:00,17,634.3,634.3,634.3,634.3,6
20131101|2013-10-17 13:30,17,634.55,634.55,634.55,634.55,1
20131101|2013-10-18 05:00,18,634,634,634,634,4
20131101|2013-10-18 05:30,18,635.15,635.15,635.15,635.15,1
20131101|2013-10-18 06:30,18,640.25,640.25,640.25,640.25,1
20131101|2013-10-18 07:00,18,639.95,640.1,639.95,640.1,10
20131101|2013-10-18 07:30,18,639.45,639.95,639.45,639.85,3
20131101|2013-10-18 08:00,18,639.95,640.05,638.25,638.25,16
20131101|2013-10-18 08:30,18,637.5,637.5,637.5,637.5,17
20131101|2013-10-18 09:00,18,636.9,636.9,636.9,636.9,1
20131101|2013-10-18 10:00,18,637.35,637.35,637.35,637.35,1
20131101|2013-10-18 10:30,18,637.6,637.6,637.6,637.6,1
20131101|2013-10-18 11:30,18,637.05,637.55,637.05,637.55,3
20131101|2013-10-18 12:00,18,638.5,638.55,638.5,638.55,2
20131101|2013-10-18 14:00,18,638.9,638.9,638.9,638.9,2
20131101|2013-10-18 14:30,18,639.45,639.45,639.45,639.45,2
20131101|2013-10-21 05:30,21,640.25,640.25,640.25,640.25,5
20131101|2013-10-21 06:30,21,637.85,637.85,637.55,637.55,11
20131101|2013-10-21 07:00,21,636.5,636.5,635.9,635.9,14
20131101|2013-10-21 08:00,21,636.75,638.35,636.65,638.3,24
20131101|2013-10-21 08:30,21,638.2,638.2,637.95,637.95,2
20131101|2013-10-21 09:00,21,637.55,637.55,637.55,637.55,1
20131101|2013-10-21 10:00,21,636.4,636.4,636.4,636.4,1
20131101|2013-10-21 10:30,21,635.7,635.7,635.7,635.7,1
20131101|2013-10-21 11:30,21,636.3,636.3,636.3,636.3,1
20131101|2013-10-21 13:00,21,635.5,635.5,634.9,634.9,3
20131101|2013-10-21 13:30,21,635.25,635.3,635.25,635.3,3
20131101|2013-10-22 06:00,22,634.8,634.8,634.8,634.8,6
20131101|2013-10-22 06:30,22,635.6,635.6,635.6,635.6,3
20131101|2013-10-22 07:00,22,635.15,635.5,635,635.5,8
20131101|2013-10-22 07:30,22,636.65,636.65,636.65,636.65,1
20131101|2013-10-22 08:00,22,637.05,637.3,636.2,637.1,22
20131101|2013-10-22 08:30,22,636.8,636.8,636.8,636.8,1
20131101|2013-10-22 09:00,22,638.1,638.3,638.1,638.2,19
20131101|2013-10-22 09:30,22,636.45,636.45,636.45,636.45,2
20131101|2013-10-22 10:00,22,634.3,634.5,634.2,634.2,15
20131101|2013-10-22 10:30,22,634.2,635,634.2,635,5
20131101|2013-10-22 11:30,22,633.9,633.9,633.35,633.4,3
20131101|2013-10-22 13:30,22,633.2,633.5,633.2,633.5,6
20131101|2013-10-23 07:30,23,628.3,628.3,628.3,628.3,6
20131101|2013-10-23 08:00,23,628.2,628.2,627.75,627.75,2
20131101|2013-10-23 08:30,23,627.1,627.1,627,627,20
20131101|2013-10-23 10:30,23,626.95,627,626.7,626.7,6
20131101|2013-10-23 11:30,23,625.1,625.1,625.1,625.1,38
20131101|2013-10-23 12:00,23,625.25,625.25,625.2,625.2,5
20131101|2013-10-23 13:00,23,623.95,623.95,623.9,623.9,2
20131101|2013-10-23 13:30,23,623.9,624.05,623.35,623.9,37
20131101|2013-10-24 07:00,24,623,623,622,622,10
20131101|2013-10-24 07:30,24,622.8,622.8,621.25,621.5,26
20131101|2013-10-24 08:00,24,620.9,621.35,620,621.2,32
20131101|2013-10-24 08:30,24,620.55,620.55,620.55,620.55,1
20131101|2013-10-24 09:30,24,621.1,621.45,620.8,621.45,19
20131101|2013-10-24 11:30,24,623.15,623.15,623.1,623.15,3
20131101|2013-10-24 12:00,24,623,623,623,623,1
20131101|2013-10-24 13:30,24,622.35,622.35,622.35,622.35,1
20131101|2013-10-25 06:00,25,622.75,622.75,622.75,622.75,2
20131101|2013-10-25 07:30,25,623.1,623.1,622.75,623,105
20131101|2013-10-25 08:00,25,622.4,622.4,621.2,622.35,61
20131101|2013-10-25 08:30,25,622.05,623.3,622.05,623.3,16
20131101|2013-10-25 09:00,25,623.85,624.2,622.85,622.85,112
20131101|2013-10-25 09:30,25,623.1,623.1,622.55,622.6,5
20131101|2013-10-25 10:00,25,622.55,622.8,622.55,622.75,4
20131101|2013-10-25 10:30,25,622.6,623.05,622.6,623.05,4
20131101|2013-10-25 11:00,25,622.9,623.25,622.5,622.5,4
20131101|2013-10-25 11:30,25,622.55,623.25,622.55,623.25,4
20131101|2013-10-25 13:00,25,624.75,624.75,624.55,624.6,4
20131101|2013-10-25 13:30,25,624.5,624.5,624.2,624.2,4
20131101|2013-10-25 14:00,25,624.65,624.65,624.65,624.65,1
20131101|2013-10-28 07:00,28,622.95,622.95,622.9,622.9,5
20131101|2013-10-28 07:30,28,624.55,624.55,624.55,624.55,1
20131101|2013-10-28 08:00,28,625.35,626.2,625.35,626.2,8
20131101|2013-10-28 08:30,28,626.4,626.4,626.4,626.4,4
20131101|2013-10-28 09:00,28,626.1,627.3,626.1,627.1,14
20131101|2013-10-28 09:30,28,626.9,629.4,626.9,629.4,11
20131101|2013-10-28 10:00,28,628.6,628.6,628.6,628.6,1
20131101|2013-10-28 10:30,28,629.15,629.15,628.5,628.5,8
20131101|2013-10-28 11:00,28,628.7,628.7,628.35,628.35,9
20131101|2013-10-28 11:30,28,627.75,627.75,627.7,627.7,4
20131101|2013-10-28 12:00,28,628.6,628.6,628.6,628.6,3
20131101|2013-10-28 12:30,28,628.6,628.6,628.6,628.6,1
20131101|2013-10-28 13:00,28,629.4,629.4,629.4,629.4,1
20131101|2013-10-28 13:30,28,629.9,629.9,629.9,629.9,1
20131101|2013-10-28 14:00,28,630.4,630.4,630.4,630.4,12
20131101|2013-10-29 06:30,29,628,628,628,628,1
20131101|2013-10-29 07:30,29,627.95,627.95,627.95,627.95,8
20131101|2013-10-29 08:00,29,627.2,627.45,626.5,627.25,6
20131101|2013-10-29 08:30,29,628,628,627.85,627.9,6
20131101|2013-10-29 09:00,29,627.75,628.9,627.6,628.15,43
20131101|2013-10-29 09:30,29,627.7,628.35,627.7,628.35,3
20131101|2013-10-29 10:00,29,627.55,627.55,627.2,627.25,3
20131101|2013-10-29 10:30,29,626.75,626.75,626.75,626.75,3
20131101|2013-10-29 11:00,29,627.15,627.15,626.95,626.95,2
20131101|2013-10-29 11:30,29,627.4,627.4,626.9,626.9,3
20131101|2013-10-29 12:00,29,626.85,627,626.85,627,2
20131101|2013-10-29 12:30,29,626.5,626.5,625.95,626.05,5
20131101|2013-10-29 13:30,29,627.8,627.8,627.15,627.15,2
20131101|2013-10-30 06:00,30,625.5,625.5,624.6,624.6,5
20131101|2013-10-30 07:00,30,628,628,627.7,627.7,3
20131101|2013-10-30 07:30,30,627.25,627.25,627.25,627.25,2
20131101|2013-10-30 08:00,30,627.25,627.65,627.25,627.65,22
20131101|2013-10-30 08:30,30,627.3,627.3,627.25,627.25,2
20131101|2013-10-30 09:00,30,627.3,627.55,626.6,626.6,15
20131101|2013-10-30 09:30,30,626.95,628,626.95,628,6
20131101|2013-10-30 10:00,30,627.35,627.35,627.35,627.35,1
20131101|2013-10-30 11:00,30,627.85,627.85,627.85,627.85,1
20131101|2013-10-30 11:30,30,627.5,627.5,627.5,627.5,1
20131101|2013-10-30 12:30,30,626.9,627.3,626.8,626.8,20
20131101|2013-10-30 13:30,30,626.85,628.15,626.85,628.15,5
20131101|2013-10-30 14:00,30,628,628,628,628,2
20131101|2013-10-30 14:30,30,626.85,626.85,626.85,626.85,1
20131101|2013-10-30 15:00,30,626.75,626.75,626.75,626.75,1
20131101|2013-10-31 05:30,31,624.25,624.25,624.25,624.25,4
20131101|2013-10-31 06:30,31,626.85,627,626.85,627,4
20131101|2013-10-31 07:00,31,625.95,625.95,625.7,625.7,2
20131101|2013-10-31 07:30,31,626.05,626.05,626.05,626.05,2
20131101|2013-10-31 08:00,31,625.35,626,625.35,626,5
20131101|2013-10-31 08:30,31,627.05,627.05,624.65,624.65,4
20131101|2013-10-31 09:00,31,623.95,624.15,623.45,624.1,15
20131101|2013-10-31 09:30,31,623.2,623.75,623.2,623.75,2
20131101|2013-10-31 10:00,31,623.95,623.95,622.45,622.45,9
20131101|2013-10-31 10:30,31,622.95,623.15,622.45,622.45,64
20131101|2013-10-31 11:00,31,622.65,622.65,622.65,622.65,1
20131101|2013-10-31 11:30,31,622.2,622.2,622.2,622.2,1
20131101|2013-10-31 12:00,31,623.5,623.5,623.5,623.5,3
20131101|2013-10-31 12:30,31,623.25,623.25,623.25,623.25,1
20131101|2013-10-31 13:00,31,624,624,622.1,622.4,37
20131101|2013-10-31 13:30,31,622.65,622.65,622.1,622.25,16
20131101|2013-11-01 05:30,1,622.25,622.25,622.25,622.25,3
20131101|2013-11-01 06:30,1,620.5,620.5,620.5,620.5,1
20131101|2013-11-01 07:00,1,618.5,618.5,618.5,618.5,1
20131101|2013-11-01 07:30,1,617.8,617.9,617.6,617.7,167
20131101|2013-11-01 08:00,1,617.5,617.5,617.5,617.5,4
20131101|2013-11-01 08:30,1,616.35,616.35,616.35,616.35,2
20131101|2013-11-01 09:00,1,615.85,615.85,614.4,614.9,20
20131101|2013-11-01 09:30,1,615.2,615.6,615.15,615.15,3
20131101|2013-11-01 10:00,1,615.15,615.15,614.05,614.05,3
20131101|2013-11-01 10:30,1,614.25,615.05,614.15,615.05,52
20131101|2013-11-01 11:00,1,614.35,614.35,614.35,614.35,1
20131101|2013-11-01 11:30,1,614.85,615.3,614.85,615.1,4
20131101|2013-11-01 12:00,1,614.35,614.35,614.15,614.15,142
20131101|2013-11-01 12:30,1,614.1,614.4,614.1,614.4,2
20131101|2013-11-01 13:30,1,612,612.25,611.1,611.15,10
20131101|2013-11-04 05:00,4,608.55,608.55,608.55,608.55,10
20131101|2013-11-04 05:30,4,608.4,608.4,608.4,608.4,1
20131101|2013-11-04 06:00,4,607.85,607.85,606.15,606.15,21
20131101|2013-11-04 06:30,4,606.7,609.5,606.7,609.25,14
20131101|2013-11-04 07:00,4,609.15,609.15,608.9,608.9,2
20131101|2013-11-04 07:30,4,608.55,609.85,608.55,609.85,5
20131101|2013-11-04 08:00,4,609.25,610.15,608.95,609.7,64
20131101|2013-11-04 08:30,4,609.35,610.6,609.35,610.6,19
20131101|2013-11-04 09:00,4,610.65,611.55,610.65,611.55,3
20131101|2013-11-04 09:30,4,610.85,611.3,610.85,611.3,2
20131101|2013-11-04 10:00,4,610.35,610.35,609.8,609.8,2
20131101|2013-11-04 10:30,4,609.35,609.35,609.35,609.35,1
20131101|2013-11-04 11:00,4,610.65,610.65,610.65,610.65,1
20131101|2013-11-04 11:30,4,611.15,611.65,610.75,610.75,4
20131101|2013-11-04 12:00,4,611.15,611.15,611.15,611.15,2
20131101|2013-11-04 13:30,4,610.8,610.8,610.3,610.3,4
20131101|2013-11-05 06:00,5,607.5,607.5,607.5,607.5,5
20131101|2013-11-05 06:30,5,610.3,610.3,610.3,610.3,1
20131101|2013-11-05 07:30,5,610,610,609.55,609.55,7
20131101|2013-11-05 08:00,5,608.9,609.6,608.9,609.5,23
20131101|2013-11-05 08:30,5,610.1,610.1,609.5,609.5,25
20131101|2013-11-05 09:00,5,607.8,607.8,607.8,607.8,1
20131101|2013-11-05 09:30,5,608.3,608.3,608.3,608.3,18
20131101|2013-11-05 10:00,5,608.35,608.35,607.75,607.75,13
20131101|2013-11-05 10:30,5,608,608.1,607.8,607.8,6
20131101|2013-11-05 11:30,5,607.5,607.5,606.85,606.85,3
20131101|2013-11-05 12:00,5,606.85,606.85,606.85,606.85,1
20131101|2013-11-05 13:30,5,606.85,606.85,606.85,606.85,3
20131101|2013-11-05 14:00,5,607,607,607,607,1
20131101|2013-11-06 04:30,6,605.4,605.4,605.4,605.4,9
20131101|2013-11-06 05:00,6,609,610.65,609,610.65,7
20131101|2013-11-06 06:30,6,610.8,610.95,610.7,610.95,5
20131101|2013-11-06 07:00,6,610.5,610.5,610.5,610.5,2
20131101|2013-11-06 07:30,6,609.65,609.65,609.15,609.15,28
20131101|2013-11-06 08:00,6,608.75,609.7,608.6,609.1,137
20131101|2013-11-06 08:30,6,609,609.4,609,609.05,19
20131101|2013-11-06 09:00,6,609.7,610.05,609.5,609.9,120
20131101|2013-11-06 09:30,6,610.35,611.15,609.9,610.4,152
20131101|2013-11-06 10:00,6,609.95,611.2,609.7,611.2,83
20131101|2013-11-06 10:30,6,611.4,611.5,610.85,610.85,13
20131101|2013-11-06 11:00,6,610.7,611.55,610.7,611.25,9
20131101|2013-11-06 11:30,6,611.5,611.5,610.75,610.85,9
20131101|2013-11-06 13:30,6,608.9,608.9,608.9,608.9,3
20131101|2013-11-07 07:00,7,608.7,608.7,608.7,608.7,2
20131101|2013-11-07 07:30,7,606.25,606.35,606.25,606.35,21
20131101|2013-11-07 08:00,7,606.25,606.85,605.8,606.7,319
20131101|2013-11-07 08:30,7,606.6,607.45,605.45,605.45,28
20131101|2013-11-07 09:00,7,605.35,605.95,604.75,604.75,183
20131101|2013-11-07 09:30,7,604.95,605.25,604.3,604.75,156
20131101|2013-11-07 10:00,7,604.35,605.6,604.3,605.1,36
20131101|2013-11-07 10:30,7,605.05,605.85,604.9,605.8,38
20131101|2013-11-07 11:00,7,605.85,606.25,605.8,605.9,41
20131101|2013-11-07 11:30,7,605.85,606.3,605.8,606.25,42
20131101|2013-11-07 12:00,7,605.4,605.4,605.4,605.4,3
20131101|2013-11-07 13:30,7,604.6,605.55,604.6,605.55,3
20131101|2013-11-07 14:30,7,604.75,604.75,604.75,604.75,10
20131101|2013-11-08 05:30,8,605,605,605,605,1
20131101|2013-11-08 07:30,8,605.45,605.5,604.65,604.65,17
20131101|2013-11-08 08:00,8,604.3,604.3,603.95,604.25,67
20131101|2013-11-08 09:00,8,605.2,605.2,605.2,605.2,1
20131101|2013-11-08 09:30,8,604.75,605.1,604.75,605.1,6
20131101|2013-11-08 10:00,8,605.8,606.25,605.75,606.2,7
20131101|2013-11-08 10:30,8,606.75,606.75,606.75,606.75,5
20131101|2013-11-08 11:00,8,607.4,608.45,607.4,608,156
20131101|2013-11-08 13:00,8,608.85,608.85,608.85,608.85,1
20131101|2013-11-08 13:30,8,608.6,609.25,608.55,608.55,10
20131101|2013-11-08 14:30,8,608.55,608.55,608.55,608.55,2
20131101|2013-11-11 06:00,11,609.85,609.85,609.85,609.85,1
20131101|2013-11-11 07:00,11,609.45,609.85,609.45,609.85,54
20131101|2013-11-11 07:30,11,609.95,610.05,609.95,610.05,61
20131101|2013-11-11 08:30,11,610.2,610.8,610.2,610.8,70
20131101|2013-11-11 09:00,11,611.05,612.75,611.05,612.75,128
20131101|2013-11-11 09:30,11,613.2,613.2,611.95,612.5,64
20131101|2013-11-11 10:30,11,612.8,613,612.8,613,7
20131101|2013-11-11 13:00,11,612.4,612.9,612.4,612.75,40
20131101|2013-11-11 13:30,11,612.7,612.8,612.5,612.5,20
20131101|2013-11-12 07:30,12,614.5,614.5,614.5,614.5,4
20131101|2013-11-12 08:30,12,612.8,612.8,612.8,612.8,2
20131101|2013-11-12 10:00,12,612.8,612.8,612.5,612.5,2
20131101|2013-11-12 12:00,12,609.65,609.65,609.65,609.65,14
20131101|2013-11-12 13:30,12,607.85,607.85,607.85,607.85,1
20131101|2013-11-13 05:00,13,609.75,609.75,609.75,609.75,1
20131101|2013-11-13 07:00,13,611,611,611,611,1
20131101|2013-11-13 08:00,13,610.8,610.8,610.8,610.8,2
20131101|2013-11-13 08:30,13,609.9,609.9,609.9,609.9,1
20131101|2013-11-13 09:30,13,610,610,610,610,1
20131101|2013-11-13 10:00,13,611.75,611.75,611.75,611.75,13
20131101|2013-11-13 10:30,13,611.95,611.95,611.95,611.95,5
20131101|2013-11-14 09:30,14,612.2,612.2,612.05,612.05,11
20131101|2013-11-14 13:00,14,614.8,614.8,614.8,614.8,1
20131101|2013-11-15 10:00,15,614.8,614.8,614.8,614.8,1
20131101|2013-11-15 10:30,15,613.75,613.85,613.75,613.85,2
20131101|2013-11-15 11:30,15,614.85,614.85,614.85,614.85,1
20131101|2013-11-15 12:30,15,615.35,615.35,615.3,615.3,2
20131101|2013-11-15 13:00,15,615,615,614.25,614.5,4
20131101|2013-11-15 13:30,15,615,615,615,615,1
20131201|2013-10-22 09:00,22,638.9,638.9,638.45,638.45,21
20131201|2013-10-24 08:00,24,623,623,623,623,1
20131201|2013-10-25 09:30,25,624.5,624.5,624.5,624.5,23
20131201|2013-10-31 13:30,31,624.55,624.55,623.7,623.8,18
20131201|2013-11-01 13:30,1,613.9,614.3,613.6,613.6,21
20131201|2013-11-05 11:30,5,609.5,609.5,609.5,609.5,10
20131201|2013-11-05 12:00,5,609.5,609.5,609.5,609.5,10
20131201|2013-11-05 13:00,5,610,610,609.5,609.5,20
20131201|2013-11-05 13:30,5,610,610,609.75,609.75,40
20131201|2013-11-05 14:00,5,609.75,609.75,609.5,609.5,20
20131201|2013-11-05 14:30,5,609.75,609.75,609.75,609.75,100
20131201|2013-11-05 15:00,5,609.5,609.5,609.5,609.5,10
20131201|2013-11-06 13:00,6,612.55,612.55,612.55,612.55,2
20131201|2013-11-07 08:00,7,609,609,609,609,1
20131201|2013-11-07 08:30,7,608.9,609.2,608.85,608.85,3
20131201|2013-11-07 09:00,7,607.4,607.4,607.4,607.4,1
20131201|2013-11-08 07:30,8,607.15,607.2,607.15,607.2,14
20131201|2013-11-08 09:30,8,607.2,607.2,607.2,607.2,2
20131201|2013-11-08 11:00,8,609.8,609.8,609.8,609.8,5
20131201|2013-11-08 11:30,8,609.7,609.7,609.7,609.7,28
20131201|2013-11-08 13:00,8,611.25,611.45,611.25,611.45,3
20131201|2013-11-08 13:30,8,611.15,611.5,611.15,611.5,24
20131201|2013-11-08 14:30,8,610.25,611.35,610.25,611.35,3
20131201|2013-11-11 07:00,11,611.85,612.2,611.85,612.2,70
20131201|2013-11-11 08:30,11,612.4,612.4,612.4,612.4,2
20131201|2013-11-11 09:30,11,615.7,615.7,614.7,614.7,60
20131201|2013-11-11 11:30,11,614.65,614.65,614.65,614.65,3
20131201|2013-11-12 07:30,12,615.8,616.5,615.8,616.5,10
20131201|2013-11-12 08:30,12,615.1,615.15,615.1,615.15,11
20131201|2013-11-12 09:00,12,616.45,616.45,616.45,616.45,1
20131201|2013-11-12 09:30,12,615.5,615.5,615.35,615.35,7
20131201|2013-11-12 10:00,12,613.9,613.9,613.9,613.9,3
20131201|2013-11-12 10:30,12,613.15,613.15,613.15,613.15,3
20131201|2013-11-12 11:00,12,612.45,612.45,612.25,612.25,5
20131201|2013-11-12 11:30,12,612.75,612.75,612.75,612.75,1
20131201|2013-11-12 12:00,12,611.7,611.7,611.7,611.7,3
20131201|2013-11-12 12:30,12,610.95,610.95,610.95,610.95,3
20131201|2013-11-12 13:00,12,608.7,608.7,608.65,608.65,54
20131201|2013-11-13 05:00,13,612,612,612,612,1
20131201|2013-11-13 07:30,13,612.3,612.3,611.85,611.85,4
20131201|2013-11-13 08:00,13,612.5,612.5,612.5,612.5,2
20131201|2013-11-13 08:30,13,612.6,612.6,612.6,612.6,2
20131201|2013-11-13 09:30,13,612.8,612.8,612.8,612.8,1
20131201|2013-11-13 10:30,13,614.25,614.25,614.25,614.25,2
20131201|2013-11-13 11:00,13,613.7,613.7,613.7,613.7,3
20131201|2013-11-13 13:00,13,614.8,614.8,614.8,614.8,2
20131201|2013-11-13 13:30,13,614.05,614.05,614.05,614.05,2
20131201|2013-11-13 14:30,13,613.2,613.2,613.2,613.2,1
20131201|2013-11-14 06:00,14,614.05,614.45,614.05,614.45,3
20131201|2013-11-14 07:30,14,614.25,614.25,614.25,614.25,1
20131201|2013-11-14 08:00,14,613.35,613.8,613.35,613.8,10
20131201|2013-11-14 09:30,14,614.55,614.75,614.55,614.75,12
20131201|2013-11-14 10:00,14,613.75,613.75,613.75,613.75,7
20131201|2013-11-14 10:30,14,616.7,618.3,616.7,618.3,7
20131201|2013-11-14 11:30,14,619,619,619,619,1
20131201|2013-11-14 13:00,14,616.85,616.85,616.05,616.4,216
20131201|2013-11-14 13:30,14,616.55,616.55,616.35,616.35,3
20131201|2013-11-14 15:00,14,616.55,616.55,616.55,616.55,19
20131201|2013-11-15 06:30,15,616.75,616.75,616.75,616.75,1
20131201|2013-11-15 08:00,15,616.4,617.65,615.95,617.65,7
20131201|2013-11-15 09:30,15,617,617,617,617,1
20131201|2013-11-15 10:00,15,617.2,617.2,616.25,616.25,5
20131201|2013-11-15 10:30,15,616,616,615.3,615.3,3
20131201|2013-11-15 11:30,15,616.1,616.1,616.1,616.1,1
20131201|2013-11-15 12:00,15,617.6,617.6,617.6,617.6,13
20131201|2013-11-15 13:00,15,615.9,616.9,615.9,616.75,17
20131201|2013-11-15 13:30,15,616.9,616.9,616.3,616.3,13
20131201|2013-11-18 06:00,18,615,615,615,615,1
20131201|2013-11-18 07:30,18,614.85,615.35,614.85,615.2,8
20131201|2013-11-18 08:00,18,616.35,616.35,616.35,616.35,2
20131201|2013-11-18 10:30,18,616.65,616.65,616.65,616.65,1
20131201|2013-11-18 11:00,18,614.65,614.65,614,614,6
20131201|2013-11-18 11:30,18,613.3,613.3,612.75,613.3,83
20131201|2013-11-18 12:30,18,613.95,614.1,613.8,613.8,67
20131201|2013-11-18 13:00,18,614.25,614.25,613.7,613.7,60
20131201|2013-11-18 13:30,18,613.85,613.85,613.85,613.85,2
20131201|2013-11-18 14:30,18,613.3,613.3,613.3,613.3,10
20131201|2013-11-19 07:30,19,613,613,613,613,1
20131201|2013-11-19 08:00,19,613.3,613.3,613.15,613.15,3
20131201|2013-11-19 09:30,19,614.25,614.45,614.25,614.45,5
20131201|2013-11-19 10:00,19,614.5,614.5,614.5,614.5,1
20131201|2013-11-19 11:30,19,613,613,613,613,1
20131201|2013-11-19 12:00,19,611.7,611.7,611.7,611.7,54
20131201|2013-11-19 13:00,19,612.1,612.1,610.9,610.95,189
20131201|2013-11-19 13:30,19,611.3,611.6,611.3,611.35,22
20131201|2013-11-19 14:30,19,611.55,611.55,611.25,611.25,9
20131201|2013-11-20 06:30,20,611,611,611,611,1
20131201|2013-11-20 07:30,20,611.5,611.5,611.5,611.5,1
20131201|2013-11-20 08:30,20,612,612,610.8,610.8,55
20131201|2013-11-20 09:00,20,610.95,611.5,610.95,611.5,3
20131201|2013-11-20 09:30,20,614.15,614.15,614.15,614.15,2
20131201|2013-11-20 10:00,20,614.15,614.15,614.15,614.15,1
20131201|2013-11-20 11:00,20,614.25,614.25,614.25,614.25,1
20131201|2013-11-20 11:30,20,614.2,614.2,614,614,24
20131201|2013-11-20 13:30,20,613.75,613.75,613.75,613.75,2
20131201|2013-11-21 09:30,21,617.4,617.4,617.4,617.4,1
20131201|2013-11-21 10:30,21,619.8,619.8,619.55,619.75,8
20131201|2013-11-21 11:00,21,621.5,621.5,621.5,621.5,5
20131201|2013-11-21 12:30,21,621.55,621.55,621.5,621.5,6
20131201|2013-11-21 13:00,21,622.75,622.75,622.75,622.75,1
20131201|2013-11-21 13:30,21,622.15,622.35,622.1,622.1,7
20131201|2013-11-21 14:30,21,622.1,622.1,622.1,622.1,1
20131201|2013-11-22 06:30,22,624.3,624.3,624.3,624.3,5
20131201|2013-11-22 07:00,22,624.75,624.75,624.75,624.75,1
20131201|2013-11-22 07:30,22,624.4,624.4,624.4,624.4,6
20131201|2013-11-22 08:00,22,625,626.6,624.7,624.7,163
20131201|2013-11-22 08:30,22,621.4,621.4,621.4,621.4,1
20131201|2013-11-22 09:00,22,620.6,620.6,620.5,620.5,100
20131201|2013-11-22 09:30,22,621,621,621,621,1
20131201|2013-11-22 10:00,22,623,623.05,623,623,94
20131201|2013-11-22 11:00,22,624.5,624.5,623.8,623.8,105
20131201|2013-11-22 12:30,22,625.1,625.1,625.1,625.1,1
20131201|2013-11-22 13:00,22,624.25,624.55,624.25,624.55,41
20131201|2013-11-22 13:30,22,624.65,625.05,624.45,625.05,49
20131201|2013-11-25 05:30,25,619,619,619,619,1
20131201|2013-11-25 07:30,25,617.85,618.45,617.65,618.45,112
20131201|2013-11-25 08:00,25,618,619.85,618,619.15,3
20131201|2013-11-25 08:30,25,621.2,621.2,621.2,621.2,1
20131201|2013-11-25 10:00,25,620.55,620.55,620.55,620.55,5
20131201|2013-11-25 11:30,25,622.15,622.15,622.15,622.15,2
20131201|2013-11-25 12:00,25,623,623.35,623,623.35,2
20131201|2013-11-25 13:00,25,624.1,624.15,623,623,7
20131201|2013-11-25 13:30,25,623.3,623.3,623.15,623.15,3
20131201|2013-11-26 07:00,26,623.35,623.85,623.35,623.8,3
20131201|2013-11-26 09:00,26,623.2,623.65,623.2,623.65,4
20131201|2013-11-26 09:30,26,623.65,623.65,623.65,623.65,10
20131201|2013-11-26 11:30,26,621.8,621.8,621.8,621.8,1
20131201|2013-11-26 13:30,26,622.75,622.75,622.55,622.55,3
20131201|2013-11-26 14:00,26,622.75,622.75,622.75,622.75,1
20131201|2013-11-27 07:30,27,622,622,622,622,1
20131201|2013-11-27 08:30,27,620.5,620.5,620.5,620.5,1
20131201|2013-11-27 10:30,27,619.8,619.8,619.8,619.8,1
20131201|2013-11-27 13:30,27,621,621.3,621,621.3,2
20131201|2013-11-29 08:30,29,622,622,622,622,1
20131201|2013-11-29 09:30,29,624.7,625.1,624.65,624.65,15
20131201|2013-11-29 10:00,29,624.55,624.55,623.9,624.4,15
20131201|2013-11-29 11:00,29,624.05,624.35,623.95,624.35,10
20131201|2013-11-29 11:30,29,623.55,624.15,622.95,624.15,49
20131201|2013-12-01 21:00,2,623,623,622.4,622.5,3
20131201|2013-12-01 21:30,2,622.4,622.4,622.4,622.4,1
20131201|2013-12-02 07:00,2,619.6,619.65,619.6,619.65,3
20131201|2013-12-02 07:30,2,619.9,620.35,619.8,620.35,100
20131201|2013-12-02 08:00,2,620.55,620.55,620.55,620.55,1
20131201|2013-12-02 08:30,2,620.75,620.75,620.75,620.75,35
20131201|2013-12-02 09:00,2,621.6,621.6,621.6,621.6,12
20131201|2013-12-02 09:30,2,621.9,621.9,621.55,621.55,3
20131201|2013-12-02 10:00,2,621.6,621.6,621.6,621.6,1
20131201|2013-12-02 10:30,2,623.85,624.35,623.85,624.35,87
20131201|2013-12-02 12:00,2,624.6,625,624.6,625,5
20131201|2013-12-02 13:00,2,624,624,624,624,95
20131201|2013-12-02 13:30,2,624.2,624.3,624.2,624.3,2
20131201|2013-12-02 14:30,2,624.05,624.05,623.3,623.3,9
20131201|2013-12-03 08:00,3,623.3,623.3,623.3,623.3,2
20131201|2013-12-03 09:00,3,626.8,626.8,626.8,626.8,5
20131201|2013-12-03 09:30,3,627.65,628.1,627.65,628.1,11
20131201|2013-12-03 10:00,3,629.15,629.2,629.15,629.2,2
20131201|2013-12-03 13:00,3,630.05,630.05,629.35,629.95,50
20131201|2013-12-03 13:30,3,629.95,630,629.85,629.95,19
20131201|2013-12-03 15:00,3,630.2,630.2,630.2,630.2,22
20131201|2013-12-04 06:30,4,631.05,631.05,629.6,629.6,35
20131201|2013-12-04 07:30,4,631,631,630.8,630.8,10
20131201|2013-12-04 08:00,4,631,631.15,631,631,44
20131201|2013-12-04 08:30,4,631,631,630.4,631,93
20131201|2013-12-04 09:00,4,633,633,633,633,18
20131201|2013-12-04 09:30,4,632.45,632.5,631.7,631.7,83
20131201|2013-12-04 10:00,4,631.5,631.65,631.4,631.55,120
20131201|2013-12-04 10:30,4,632.5,633.2,632.45,633,72
20131201|2013-12-04 11:00,4,633.55,633.55,633.55,633.55,4
20131201|2013-12-04 11:30,4,633.8,633.8,633.15,633.15,4
20131201|2013-12-04 12:00,4,633.25,633.35,633.25,633.35,11
20131201|2013-12-04 12:30,4,632.65,632.65,632.65,632.65,3
20131201|2013-12-04 13:30,4,630.95,630.95,630.95,630.95,2
20131201|2013-12-04 14:00,4,630.9,630.9,630.9,630.9,1
20131201|2013-12-04 15:00,4,631.05,631.05,631.05,631.05,6
20131201|2013-12-05 07:00,5,630.75,630.75,630.75,630.75,1
20131201|2013-12-05 07:30,5,631,631,631,631,1
20131201|2013-12-05 08:00,5,630.5,630.5,630.5,630.5,2
20131201|2013-12-05 09:00,5,631.85,631.85,631.85,631.85,3
20131201|2013-12-05 09:30,5,631.75,632.1,631.5,631.5,23
20131201|2013-12-05 10:30,5,632.35,632.35,632.35,632.35,5
20131201|2013-12-05 12:30,5,630.9,630.9,630.9,630.9,3
20131201|2013-12-05 13:30,5,630.8,630.9,630.8,630.9,3
20131201|2013-12-05 14:00,5,630.5,630.5,630.5,630.5,1
20131201|2013-12-06 06:30,6,631,631.7,631,631.7,6
20131201|2013-12-06 07:00,6,631.5,631.5,631.5,631.5,1
20131201|2013-12-06 08:00,6,632.3,632.3,632.3,632.3,2
20131201|2013-12-06 09:00,6,631.25,631.25,631.25,631.25,3
20131201|2013-12-06 09:30,6,632.15,632.3,632.15,632.3,38
20131201|2013-12-06 10:30,6,631.05,631.05,631,631,2
20131201|2013-12-06 11:30,6,631.35,631.35,631.35,631.35,4
20131201|2013-12-06 13:30,6,631.65,631.8,631.4,631.4,16
20131201|2013-12-06 14:30,6,632.35,632.35,632.35,632.35,1
20131201|2013-12-09 07:00,9,632.3,632.3,632.3,632.3,5
20131201|2013-12-09 07:30,9,632.2,632.2,632,632,15
20131201|2013-12-09 08:00,9,631.4,631.4,631.4,631.4,4
20131201|2013-12-09 08:30,9,629.95,629.95,629.95,629.95,11
20131201|2013-12-09 09:00,9,630,630,630,630,2
20131201|2013-12-09 10:00,9,630.75,630.75,630.75,630.75,2
20131201|2013-12-09 10:30,9,630.35,630.35,630.35,630.35,3
20131201|2013-12-09 13:00,9,629.25,629.25,629.25,629.25,1
20131201|2013-12-09 13:30,9,628.6,628.6,628.4,628.4,4
20131201|2013-12-10 07:30,10,630.95,631.35,630.15,630.6,21
20131201|2013-12-10 09:30,10,630.25,630.25,629.8,629.8,6
20131201|2013-12-10 10:00,10,628.1,628.1,628.1,628.1,1
20131201|2013-12-10 10:30,10,628.9,628.9,628.9,628.9,1
20131201|2013-12-10 11:00,10,629.35,629.35,629.35,629.35,1
20131201|2013-12-11 08:00,11,630.05,630.05,628.45,628.45,5
20131201|2013-12-11 08:30,11,628.15,628.15,628.15,628.15,2
20131201|2013-12-11 09:30,11,629.15,629.15,629.05,629.05,21
20131201|2013-12-11 10:00,11,629.55,629.55,629.55,629.55,2
20131201|2013-12-11 11:00,11,628.65,628.65,628.65,628.65,1
20131201|2013-12-11 11:30,11,628.8,628.8,628.8,628.8,1
20131201|2013-12-11 12:00,11,628.2,628.2,628.15,628.15,2
20131201|2013-12-11 13:00,11,629.3,629.3,629.3,629.3,1
20131201|2013-12-11 13:30,11,630,630,629.85,629.85,10
20131201|2013-12-12 09:30,12,627,627.35,627,627.05,62
20131201|2013-12-12 10:00,12,627.5,627.5,627.5,627.5,6
20131201|2013-12-12 10:30,12,626.45,626.45,626.45,626.45,5
20131201|2013-12-12 13:30,12,626,626.2,625.7,625.8,51
20131201|2013-12-16 08:00,16,626.3,626.3,626.3,626.3,1
20140101|2013-12-06 13:30,6,632.85,632.85,632.85,632.85,1
20140101|2013-12-09 09:30,9,630.55,630.65,630.55,630.65,7
20140101|2013-12-09 10:30,9,630.7,630.7,630.7,630.7,4
20140101|2013-12-09 12:00,9,630.1,630.1,630.1,630.1,2
20140101|2013-12-09 13:30,9,628.95,629,628.95,629,2
20140101|2013-12-10 07:30,10,630.8,630.8,630.55,630.55,29
20140101|2013-12-10 08:00,10,631.2,631.2,631.2,631.2,1
20140101|2013-12-10 10:00,10,628.35,628.35,628.35,628.35,15
20140101|2013-12-10 10:30,10,629,629,629,629,2
20140101|2013-12-10 11:30,10,630.05,630.2,630.05,630.2,5
20140101|2013-12-10 13:30,10,631.3,631.3,630.9,631.25,5
20140101|2013-12-11 07:30,11,629.05,629.85,629.05,629.85,6
20140101|2013-12-11 08:00,11,630,630,630,630,7
20140101|2013-12-11 08:30,11,628,628.6,628,628.6,60
20140101|2013-12-11 09:00,11,628.5,628.5,628.2,628.45,100
20140101|2013-12-11 09:30,11,629.35,629.35,629,629,26
20140101|2013-12-11 10:00,11,630.7,630.7,629.7,629.7,26
20140101|2013-12-11 10:30,11,629,629.3,628.8,629,101
20140101|2013-12-11 11:00,11,628.8,628.8,628.8,628.8,75
20140101|2013-12-11 11:30,11,629.2,629.4,629.2,629.4,75
20140101|2013-12-11 13:00,11,628.4,630.75,628.35,630.75,345
20140101|2013-12-11 13:30,11,630.7,630.9,630.45,630.5,23
20140101|2013-12-11 14:00,11,629.95,629.95,629.95,629.95,2
20140101|2013-12-11 14:30,11,630.25,630.25,630.25,630.25,10
20140101|2013-12-12 06:00,12,630,630,630,630,1
20140101|2013-12-12 07:00,12,630.1,630.1,629.85,629.85,11
20140101|2013-12-12 07:30,12,630,630,630,630,7
20140101|2013-12-12 08:00,12,631.6,631.6,629,629,59
20140101|2013-12-12 08:30,12,627.1,627.1,627.1,627.1,5
20140101|2013-12-12 09:00,12,627.5,627.6,627.45,627.6,34
20140101|2013-12-12 09:30,12,627.95,628.35,627.95,628,60
20140101|2013-12-12 11:00,12,626.5,626.5,626.5,626.5,11
20140101|2013-12-12 13:30,12,626.7,626.7,626,626.45,10
20140101|2013-12-12 14:30,12,626.2,626.2,626.15,626.15,32
20140101|2013-12-13 07:30,13,623.75,623.75,623.75,623.75,13
20140101|2013-12-13 08:00,13,623.55,623.55,623.2,623.2,3
20140101|2013-12-13 09:00,13,623.9,623.9,623.5,623.5,35
20140101|2013-12-13 09:30,13,623.5,623.5,622.7,622.95,41
20140101|2013-12-13 10:00,13,622.9,622.9,622.9,622.9,20
20140101|2013-12-13 11:30,13,624.7,624.7,624.7,624.7,1
20140101|2013-12-13 12:30,13,623.05,623.05,623.05,623.05,1
20140101|2013-12-13 13:00,13,623.1,623.1,623.1,623.1,1
20140101|2013-12-13 13:30,13,623.95,623.95,623.35,623.35,3
20140101|2013-12-13 14:30,13,622.9,622.9,622.9,622.9,7
20140101|2013-12-16 06:30,16,627,627,627,627,1
20140101|2013-12-16 07:30,16,627,627.3,627,627.3,13
20140101|2013-12-16 08:00,16,628,628,626.85,626.85,12
20140101|2013-12-16 09:30,16,628.1,628.1,628.1,628.1,1
20140101|2013-12-16 12:00,16,628.5,628.5,628.5,628.5,2
20140101|2013-12-16 13:00,16,628.65,628.7,628.4,628.7,10
20140101|2013-12-16 13:30,16,626.95,626.95,626.95,626.95,2
20140101|2013-12-17 07:30,17,625.15,625.15,625.15,625.15,22
20140101|2013-12-17 08:00,17,625.55,625.7,624.9,625.25,49
20140101|2013-12-17 08:30,17,625.55,626.3,625.55,626.25,87
20140101|2013-12-17 09:00,17,626.3,626.4,624.95,625,143
20140101|2013-12-17 09:30,17,625.1,625.9,625.1,625.5,151
20140101|2013-12-17 10:00,17,625.3,625.35,624.4,624.75,145
20140101|2013-12-17 10:30,17,625,625.2,624.8,624.8,243
20140101|2013-12-17 11:30,17,624.85,624.85,624.85,624.85,7
20140101|2013-12-17 12:30,17,624,624,624,624,6
20140101|2013-12-17 13:30,17,623.55,623.55,623.35,623.35,3
20140101|2013-12-18 07:30,18,625,625,624.75,624.75,8
20140101|2013-12-18 08:00,18,625.15,625.15,625.15,625.15,1
20140101|2013-12-18 08:30,18,627.15,627.15,627.15,627.15,2
20140101|2013-12-18 09:30,18,625.85,625.85,625.85,625.85,1
20140101|2013-12-18 10:00,18,628.15,628.15,628.15,628.15,1
20140101|2013-12-18 13:00,18,627.1,627.1,627.1,627.1,5
20140101|2013-12-18 13:30,18,627.75,627.75,627.75,627.75,1
20140101|2013-12-19 06:30,19,627.85,628.9,627.85,628.9,16
20140101|2013-12-19 07:00,19,628.9,628.9,628.9,628.9,4
20140101|2013-12-19 08:00,19,628,628,628,628,2
20140101|2013-12-19 09:00,19,629.55,629.55,629.55,629.55,4
20140101|2013-12-19 09:30,19,629.9,630.1,629.9,630.1,3
20140101|2013-12-19 10:00,19,631.2,631.2,631.2,631.2,2
20140101|2013-12-19 10:30,19,632,632,632,632,5
20140101|2013-12-19 13:30,19,631.7,631.85,631.7,631.85,5
20140101|2013-12-20 07:30,20,633.9,633.9,633.9,633.9,25
20140101|2013-12-20 08:00,20,634.5,634.5,634.5,634.5,1
20140101|2013-12-20 09:30,20,634.8,635,634.8,635,6
20140101|2013-12-20 10:00,20,635.75,635.95,635.75,635.95,2
20140101|2013-12-20 13:30,20,637,637.65,636.6,636.6,6
20140101|2013-12-20 14:00,20,636.6,636.6,636.6,636.6,1
20140101|2013-12-23 07:30,23,637.05,637.05,636.5,637,22
20140101|2013-12-23 08:00,23,636.6,636.6,636.6,636.6,3
20140101|2013-12-23 09:00,23,636.6,636.6,636.6,636.6,2
20140101|2013-12-23 09:30,23,635.75,635.75,635.75,635.75,24
20140101|2013-12-23 10:00,23,636.75,636.75,636.75,636.75,2
20140101|2013-12-23 10:30,23,636.2,636.2,636.2,636.2,1
20140101|2013-12-23 11:30,23,636.5,637,636.5,637,20
20140101|2013-12-23 12:30,23,636.25,636.25,636.25,636.25,1
20140101|2013-12-23 13:00,23,635.35,635.35,635.35,635.35,1
20140101|2013-12-23 13:30,23,635.15,635.15,635.15,635.15,1
20140101|2013-12-23 14:00,23,635.3,635.3,635.3,635.3,3
20140101|2013-12-23 14:30,23,636,636,636,636,2
20140101|2013-12-24 08:00,24,636.95,637.1,636.2,636.2,11
20140101|2013-12-24 09:30,24,637,637,637,637,6
20140101|2013-12-24 10:00,24,637.55,637.6,637.55,637.6,8
20140101|2013-12-24 10:30,24,637.95,637.95,637.95,637.95,60
20140101|2013-12-24 11:00,24,637.75,637.75,637.75,637.75,2
20140101|2013-12-24 11:30,24,637.3,637.3,637.3,637.3,3
20140101|2013-12-26 09:30,26,637.4,637.4,637.4,637.4,1
20140101|2013-12-26 10:00,26,637.75,637.75,637.75,637.75,2
20140101|2013-12-26 11:00,26,638.3,638.3,638.3,638.3,2
20140101|2013-12-26 13:30,26,638.2,638.2,638.2,638.2,8
20140101|2013-12-27 07:30,27,639,639,639,639,1
20140101|2013-12-27 09:00,27,639.9,640.25,639.9,640.2,88
20140101|2013-12-27 10:00,27,642.15,642.35,642.1,642.35,6
20140101|2013-12-27 10:30,27,640.15,640.55,640.15,640.45,200
20140101|2013-12-27 11:00,27,640.3,641.5,640.3,641.5,199
20140101|2013-12-27 11:30,27,642.4,642.5,642.4,642.5,50
20140101|2013-12-27 12:00,27,642,642,642,642,100
20140101|2013-12-27 12:30,27,641.8,641.8,641.7,641.7,8
20140101|2013-12-27 13:00,27,641.35,641.35,641,641,60
20140101|2013-12-27 13:30,27,641,641,640,640,50
20140101|2013-12-27 14:30,27,640,640,639.45,639.45,33
20140101|2013-12-30 07:30,30,637.4,638.15,637.4,638.15,492
20140101|2013-12-30 08:00,30,637.7,639.1,637.45,639.1,352
20140101|2013-12-30 08:30,30,638.8,638.8,638.55,638.55,141
20140101|2013-12-30 09:30,30,638.4,638.4,638.1,638.1,18
20140101|2013-12-30 10:00,30,638.55,638.55,638.55,638.55,4
20140101|2013-12-30 10:30,30,636.85,636.85,636.85,636.85,3
20140101|2013-12-30 12:00,30,636.25,636.25,636.25,636.25,2
20140101|2013-12-30 12:30,30,636.45,636.6,636.05,636.05,11
20140101|2013-12-30 13:00,30,636,636.2,635.85,636.2,4
20140101|2013-12-30 13:30,30,635.85,635.85,635.2,635.2,5
20140101|2013-12-31 07:30,31,632.8,632.85,632.8,632.85,19
20140101|2013-12-31 08:30,31,632.5,632.5,632.5,632.5,1
20140101|2013-12-31 09:30,31,633.5,633.5,633.5,633.5,2
20140101|2013-12-31 12:30,31,632.7,632.7,632.6,632.6,79
20140101|2013-12-31 13:00,31,631.9,631.9,631.9,631.9,1
20140101|2013-12-31 13:30,31,632.75,633,632.75,633,11
20140101|2013-12-31 14:00,31,633.55,633.55,633.55,633.55,10
20140101|2013-12-31 14:30,31,633,633,633,633,1
20140101|2014-01-02 07:00,2,629.4,629.4,629,629,13
20140101|2014-01-02 07:30,2,628.4,629.15,628,628,21
20140101|2014-01-02 08:00,2,628,628,627.95,627.95,2
20140101|2014-01-02 08:30,2,627.1,627.1,627.1,627.1,8
20140101|2014-01-02 09:00,2,626,626,625,625,30
20140101|2014-01-02 09:30,2,625.8,625.8,625.35,625.5,61
20140101|2014-01-02 10:00,2,625.4,625.4,625.4,625.4,1
20140101|2014-01-02 10:30,2,624.2,624.35,623.9,624,286
20140101|2014-01-02 11:00,2,624.3,624.4,623.45,623.7,400
20140101|2014-01-02 11:30,2,624.1,624.2,623.3,623.8,191
20140101|2014-01-02 12:00,2,623.95,624,623,623,180
20140101|2014-01-02 13:00,2,622.5,622.5,621.3,622.1,8
20140101|2014-01-02 13:30,2,620.3,620.5,620.1,620.1,4
20140101|2014-01-02 14:00,2,620.3,620.3,620.3,620.3,1
20140101|2014-01-02 14:30,2,620.6,620.6,619.85,619.85,16
20140101|2014-01-03 04:00,3,621.55,621.55,621.55,621.55,1
20140101|2014-01-03 06:30,3,620,620,620,620,2
20140101|2014-01-03 07:00,3,619.15,619.15,619.15,619.15,2
20140101|2014-01-03 07:30,3,618.5,618.9,618.5,618.9,113
20140101|2014-01-03 08:00,3,619.1,619.2,619,619.2,74
20140101|2014-01-03 08:30,3,619.1,619.2,619.1,619.1,45
20140101|2014-01-03 09:00,3,618.9,618.95,618,618,77
20140101|2014-01-03 09:30,3,616.7,617.5,615.8,615.8,168
20140101|2014-01-03 10:00,3,615.95,615.95,615.95,615.95,24
20140101|2014-01-03 10:30,3,616.15,616.15,616.1,616.15,56
20140101|2014-01-03 11:30,3,616.35,616.35,616.35,616.35,25
20140101|2014-01-03 12:30,3,615.1,615.1,615.1,615.1,31
20140101|2014-01-03 13:00,3,615.3,615.6,614.2,614.2,27
20140101|2014-01-03 13:30,3,614.65,615,614.65,615,4
20140101|2014-01-03 14:30,3,615.55,615.6,615.55,615.6,20
20140101|2014-01-06 06:00,6,612.7,612.7,612.7,612.7,8
20140101|2014-01-06 06:30,6,617,617,617,617,1
20140101|2014-01-06 07:30,6,617.25,617.4,617.05,617.25,172
20140101|2014-01-06 08:30,6,615.8,615.8,615.8,615.8,3
20140101|2014-01-06 09:00,6,616.1,616.5,616.1,616.5,18
20140101|2014-01-06 09:30,6,615.4,615.6,615.4,615.6,7
20140101|2014-01-06 13:30,6,614.9,614.9,614.9,614.9,1
20140101|2014-01-06 14:00,6,614.9,614.9,614.9,614.9,2
20140101|2014-01-07 08:00,7,615.6,615.6,615.6,615.6,58
20140101|2014-01-07 08:30,7,615.15,615.5,615.15,615.5,24
20140101|2014-01-07 09:30,7,615.1,616.25,614.95,615.8,35
20140101|2014-01-07 10:00,7,615,615.5,615,615.5,110
20140101|2014-01-07 10:30,7,615.6,617.25,615.6,617.25,112
20140101|2014-01-07 11:00,7,616.9,616.9,616.9,616.9,1
20140101|2014-01-07 13:30,7,615.25,615.4,615.25,615.4,10
20140101|2014-01-07 14:30,7,615.65,615.75,615.6,615.65,23
20140101|2014-01-07 15:00,7,615.7,615.8,615.7,615.8,2
20140101|2014-01-08 09:30,8,614.55,614.55,613,613,46
20140101|2014-01-08 13:30,8,609.95,610.8,609.95,610.6,19
20140101|2014-01-08 14:30,8,611.1,611.1,611.1,611.1,19
20140101|2014-01-09 06:30,9,613,613.25,612.95,612.95,11
20140101|2014-01-09 08:30,9,610.75,610.75,610,610,61
20140101|2014-01-09 09:00,9,610.3,610.5,610,610,41
20140101|2014-01-09 09:30,9,610.05,610.1,610.05,610.1,31
20140101|2014-01-09 10:00,9,608.55,608.55,608.55,608.55,15
20140101|2014-01-09 10:30,9,608.15,608.15,607.2,607.5,115
20140101|2014-01-09 13:30,9,604.95,606.5,604.95,606.5,17
20140101|2014-01-10 00:00,10,606.15,606.15,606.15,606.15,1
20140101|2014-01-10 07:30,10,609.9,610,609.7,609.95,155
20140101|2014-01-10 08:00,10,608.85,608.85,608.25,608.25,11
20140101|2014-01-10 08:30,10,609.5,609.5,609.5,609.5,3
20140101|2014-01-10 09:30,10,606.6,607.5,606.6,607.4,5
20140101|2014-01-10 10:00,10,606.9,606.95,606.9,606.95,9
20140101|2014-01-10 10:30,10,608,608,608,608,4
20140101|2014-01-10 11:30,10,610.3,610.3,610.3,610.3,50
20140101|2014-01-10 13:00,10,608.65,608.65,608.65,608.65,2
20140101|2014-01-10 13:30,10,610.1,611,610.1,610.35,20
20140101|2014-01-13 07:00,13,609.8,609.85,609.3,609.3,10
20140101|2014-01-13 07:30,13,609.25,609.25,609.25,609.25,39
20140101|2014-01-13 08:00,13,609.25,610.2,609.25,609.4,292
20140101|2014-01-13 08:30,13,610.35,610.35,610.35,610.35,44
20140101|2014-01-13 09:00,13,609.7,609.7,609.2,609.2,21
20140101|2014-01-13 09:30,13,610,610,609.35,609.35,60
20140101|2014-01-13 10:00,13,610.2,610.2,610.2,610.2,1
20140101|2014-01-14 08:00,14,609.55,609.55,609.55,609.55,1
20140101|2014-01-14 12:30,14,610,610,610,610,1
20140101|2014-01-14 13:30,14,610,610,610,610,3
20140101|2014-01-15 08:30,15,612.4,612.4,612.4,612.4,1
20140101|2014-01-15 09:00,15,612.5,612.6,612.5,612.5,12
20140101|2014-01-15 13:00,15,614.5,614.5,614.5,614.5,11
20140101|2014-01-16 09:30,16,614.45,614.45,614.45,614.45,2
20140201|2014-01-06 09:00,6,616.25,616.25,616.25,616.25,1
20140201|2014-01-07 13:00,7,615.75,615.75,615.75,615.75,6
20140201|2014-01-08 13:00,8,610.55,610.55,610.55,610.55,1
20140201|2014-01-08 13:30,8,611.45,611.65,611.45,611.65,2
20140201|2014-01-08 14:00,8,611.6,611.6,611.6,611.6,1
20140201|2014-01-09 09:00,9,611.2,611.2,611.2,611.2,3
20140201|2014-01-09 09:30,9,610.4,610.45,610.4,610.45,3
20140201|2014-01-09 10:00,9,609.8,609.8,609,609,12
20140201|2014-01-09 11:30,9,607.95,607.95,607.95,607.95,3
20140201|2014-01-09 13:30,9,606.25,607.45,605.9,607.45,64
20140201|2014-01-10 03:00,10,611,611,611,611,1
20140201|2014-01-10 05:30,10,609.25,609.25,609.25,609.25,1
20140201|2014-01-10 07:30,10,608.85,610.45,608.85,610.45,6
20140201|2014-01-10 08:30,10,608.95,610.15,608.95,610.15,72
20140201|2014-01-10 09:30,10,607.1,608,607.1,607.7,43
20140201|2014-01-10 10:00,10,607.45,607.45,607.45,607.45,28
20140201|2014-01-10 10:30,10,608.3,608.3,608.3,608.3,28
20140201|2014-01-10 11:30,10,609.4,609.4,609.4,609.4,32
20140201|2014-01-10 13:00,10,610.15,611.4,610,611.15,120
20140201|2014-01-10 13:30,10,611,611,610.5,610.7,50
20140201|2014-01-13 07:30,13,609.45,609.45,609.45,609.45,2
20140201|2014-01-13 08:00,13,609.95,610.1,609.45,609.9,11
20140201|2014-01-13 09:30,13,609.7,610.2,609.7,610.2,25
20140201|2014-01-13 10:00,13,610.35,610.35,610.35,610.35,4
20140201|2014-01-13 12:30,13,609.85,609.85,609.85,609.85,9
20140201|2014-01-13 13:00,13,610.25,610.25,610.25,610.25,14
20140201|2014-01-13 13:30,13,609.8,609.8,608.5,608.5,2
20140201|2014-01-14 07:30,14,609.95,609.95,609.95,609.95,8
20140201|2014-01-14 09:30,14,608.5,608.5,608.5,608.5,1
20140201|2014-01-14 10:00,14,608.15,608.15,607.65,608.05,56
20140201|2014-01-14 10:30,14,609.45,609.45,609.45,609.45,2
20140201|2014-01-14 11:30,14,610.65,610.65,610.65,610.65,1
20140201|2014-01-14 13:00,14,610.6,610.6,610.6,610.6,10
20140201|2014-01-14 13:30,14,610.2,610.25,609.7,609.7,29
20140201|2014-01-14 14:00,14,609.9,609.9,609.9,609.9,2
20140201|2014-01-14 14:30,14,609.9,609.9,609.9,609.9,10
20140201|2014-01-14 15:30,14,609.9,609.9,609.9,609.9,7
20140201|2014-01-15 04:30,15,610.8,610.8,610.8,610.8,1
20140201|2014-01-15 07:30,15,610.5,610.5,610.5,610.5,1
20140201|2014-01-15 08:00,15,610.35,610.35,610.35,610.35,3
20140201|2014-01-15 08:30,15,612.25,612.55,612.25,612.55,55
20140201|2014-01-15 09:30,15,613,614.05,613,614.05,111
20140201|2014-01-15 10:00,15,615.6,615.6,615.6,615.6,1
20140201|2014-01-15 12:00,15,615.5,615.5,615.5,615.5,66
20140201|2014-01-15 13:30,15,614.6,614.95,614.6,614.95,10
20140201|2014-01-15 14:30,15,615,615,615,615,3
20140201|2014-01-15 15:00,15,614.95,614.95,614.95,614.95,1
20140201|2014-01-16 06:00,16,615.7,615.7,614.3,614.3,13
20140201|2014-01-16 07:30,16,614.5,614.5,614.35,614.35,11
20140201|2014-01-16 08:00,16,614.6,614.6,614.6,614.6,1
20140201|2014-01-16 09:30,16,613.9,613.9,613.9,613.9,4
20140201|2014-01-16 10:00,16,614.35,614.35,614.35,614.35,1
20140201|2014-01-16 11:30,16,614.7,614.7,614.7,614.7,2
20140201|2014-01-16 13:00,16,614,614.4,614,614.4,14
20140201|2014-01-16 13:30,16,612.75,613.15,612.75,613.15,6
20140201|2014-01-17 02:30,17,612.2,612.2,612.2,612.2,1
20140201|2014-01-17 07:30,17,615.4,615.4,615.4,615.4,4
20140201|2014-01-17 09:00,17,614.85,615.5,614.85,615.5,12
20140201|2014-01-17 10:00,17,615.15,616.05,615.1,616.05,15
20140201|2014-01-17 10:30,17,616,616,616,616,1
20140201|2014-01-17 11:00,17,615.75,615.75,615.75,615.75,3
20140201|2014-01-17 12:30,17,615.8,615.8,615.8,615.8,2
20140201|2014-01-17 13:30,17,615.45,615.45,614.6,614.6,7
20140201|2014-01-17 14:00,17,614.95,614.95,614.95,614.95,4
20140201|2014-01-21 07:30,21,616.9,617.7,616.9,617.7,6
20140201|2014-01-21 08:00,21,617.6,618,617.15,618,10
20140201|2014-01-21 08:30,21,619.45,619.55,619.15,619.15,7
20140201|2014-01-21 09:00,21,619.25,619.25,619.25,619.25,1
20140201|2014-01-21 09:30,21,619.05,619.7,618.95,619.7,12
20140201|2014-01-21 10:00,21,617.2,617.4,617.2,617.4,5
20140201|2014-01-21 10:30,21,617.45,617.45,617.45,617.45,1
20140201|2014-01-21 11:00,21,617.1,617.1,617.1,617.1,1
20140201|2014-01-21 11:30,21,617.7,617.7,617.7,617.7,1
20140201|2014-01-21 12:00,21,617.45,617.45,617.45,617.45,1
20140201|2014-01-21 12:30,21,617.1,617.55,617.1,617.55,10
20140201|2014-01-21 13:00,21,617.35,617.35,617.35,617.35,1
20140201|2014-01-21 13:30,21,616.1,616.6,616.1,616.2,6
20140201|2014-01-21 14:00,21,616.9,616.9,616.9,616.9,1
20140201|2014-01-22 08:30,22,619.75,619.75,619.75,619.75,1
20140201|2014-01-22 09:30,22,620.5,621,620.5,620.6,17
20140201|2014-01-22 10:00,22,619.7,620.15,619.7,620.15,7
20140201|2014-01-22 11:00,22,621.8,621.8,621.8,621.8,1
20140201|2014-01-22 13:00,22,622.6,623,622.6,623,6
20140201|2014-01-22 13:30,22,623.25,623.8,623.25,623.8,4
20140201|2014-01-22 14:00,22,623.5,623.5,623.5,623.5,1
20140201|2014-01-22 14:30,22,623.5,623.95,623.5,623.95,49
20140201|2014-01-22 15:00,22,623.6,623.6,623.6,623.6,5
20140201|2014-01-22 15:30,22,623.5,623.85,623.5,623.85,12
20140201|2014-01-23 07:00,23,625.25,625.25,625.05,625.05,5
20140201|2014-01-23 07:30,23,625.55,625.55,624.85,625,32
20140201|2014-01-23 08:00,23,624,625.55,624,625.5,41
20140201|2014-01-23 09:00,23,625.45,625.45,624.75,624.9,34
20140201|2014-01-23 09:30,23,624.85,624.85,624.35,624.35,37
20140201|2014-01-23 10:00,23,624.15,625.3,623.25,625.3,31
20140201|2014-01-23 10:30,23,625.55,625.85,625,625.2,9
20140201|2014-01-23 11:00,23,625.25,625.5,625.25,625.5,3
20140201|2014-01-23 11:30,23,624.3,624.4,624.3,624.4,4
20140201|2014-01-23 12:00,23,624.75,625,624.75,625,3
20140201|2014-01-23 12:30,23,624.9,625.4,624.9,625.15,21
20140201|2014-01-23 13:30,23,623.7,623.75,623.2,623.2,7
20140201|2014-01-24 08:00,24,623.7,623.9,623.7,623.9,12
20140201|2014-01-24 08:30,24,623.4,623.4,623.4,623.4,8
20140201|2014-01-24 11:00,24,622.65,623,622.65,623,14
20140201|2014-01-24 13:30,24,625.65,625.75,625.65,625.7,6
20140201|2014-01-24 14:30,24,626,626.1,626,626.1,22
20140201|2014-01-27 02:30,27,626.7,626.7,626,626,14
20140201|2014-01-27 06:30,27,624.95,624.95,624.95,624.95,1
20140201|2014-01-27 07:30,27,623.15,623.15,623.15,623.15,2
20140201|2014-01-27 08:00,27,623.25,623.25,623.25,623.25,2
20140201|2014-01-27 09:00,27,623.8,623.8,623.55,623.55,7
20140201|2014-01-27 09:30,27,622.3,622.3,620.6,620.9,12
20140201|2014-01-27 10:00,27,620.65,620.7,620.25,620.25,105
20140201|2014-01-27 10:30,27,620.05,620.15,619.7,619.9,61
20140201|2014-01-27 11:00,27,619.55,619.55,618.3,618.55,336
20140201|2014-01-27 11:30,27,618.3,618.3,618.3,618.3,3
20140201|2014-01-27 13:00,27,618,618.35,617.7,618.35,173
20140201|2014-01-27 13:30,27,618.7,619.05,618.7,619.05,5
20140201|2014-01-27 14:30,27,619.4,619.4,619.4,619.4,3
20140201|2014-01-28 07:30,28,620.5,620.5,620.5,620.5,1
20140201|2014-01-28 08:00,28,620.8,621.65,620.4,621.4,71
20140201|2014-01-28 08:30,28,622.2,623,622.2,623,63
20140201|2014-01-28 09:00,28,624.05,624.05,623.95,623.95,30
20140201|2014-01-28 09:30,28,623.25,623.25,623.25,623.25,2
20140201|2014-01-28 10:00,28,623.8,624.15,623.8,624,100
20140201|2014-01-28 10:30,28,623.35,623.35,623.35,623.35,5
20140201|2014-01-28 12:30,28,622.95,622.95,622.95,622.95,4
20140201|2014-01-28 13:00,28,623.6,624.45,623.6,624.4,22
20140201|2014-01-28 13:30,28,624.4,624.5,624.25,624.3,34
20140201|2014-01-28 14:00,28,624.15,624.15,624.15,624.15,1
20140201|2014-01-28 14:30,28,623.4,623.85,623.4,623.85,7
20140201|2014-01-29 07:00,29,625.55,625.55,624.5,624.5,4
20140201|2014-01-29 07:30,29,623.8,623.8,623.8,623.8,1
20140201|2014-01-29 08:00,29,621.65,621.65,621.65,621.65,2
20140201|2014-01-29 09:30,29,622.4,622.4,622.4,622.4,1
20140201|2014-01-29 11:00,29,624.4,624.4,624.4,624.4,4
20140201|2014-01-29 13:30,29,627,627,626.8,626.8,3
20140201|2014-01-29 14:00,29,626.45,626.45,626.45,626.45,1
20140201|2014-01-29 15:00,29,626.55,626.55,626.55,626.55,20
20140201|2014-01-29 18:00,30,629,629,628,628,5
20140201|2014-01-29 19:00,30,627.55,627.55,627.55,627.55,1
20140201|2014-01-30 05:30,30,627,627,627,627,2
20140201|2014-01-30 07:30,30,626.05,626.05,626.05,626.05,1
20140201|2014-01-30 09:00,30,627.65,627.65,627.65,627.65,1
20140201|2014-01-30 09:30,30,626.7,626.7,626.7,626.7,6
20140201|2014-01-30 10:00,30,626.9,627.25,626.9,627.25,7
20140201|2014-01-30 11:00,30,627.55,627.55,627.55,627.55,1
20140201|2014-01-30 12:00,30,627.15,627.15,627.15,627.15,1
20140201|2014-01-30 13:30,30,626.65,627,626.55,627,5
20140201|2014-01-30 14:30,30,625.9,625.9,625.9,625.9,2
20140201|2014-01-31 07:30,31,623.6,623.6,623.5,623.5,10
20140201|2014-01-31 08:00,31,622.95,622.95,622.1,622.1,5
20140201|2014-01-31 09:00,31,625,625,624.5,624.5,7
20140201|2014-01-31 09:30,31,624.35,624.5,624.35,624.5,13
20140201|2014-01-31 10:00,31,624.5,624.65,624.5,624.65,19
20140201|2014-01-31 12:00,31,624.35,624.35,624.35,624.35,3
20140201|2014-01-31 12:30,31,624.4,624.5,623.6,623.75,42
20140201|2014-01-31 13:00,31,624,624,621.5,621.8,87
20140201|2014-01-31 13:30,31,621.7,622,621.2,621.5,47
20140201|2014-01-31 14:00,31,621.7,621.7,621.4,621.5,24
20140201|2014-01-31 14:30,31,621.2,621.2,621.2,621.2,1
20140201|2014-02-03 06:30,3,620.8,620.8,620.8,620.8,1
20140201|2014-02-03 07:30,3,621.1,621.1,620.65,621.1,9
20140201|2014-02-03 08:00,3,620.5,620.5,620.5,620.5,16
20140201|2014-02-03 08:30,3,620.8,621.6,620.8,621.6,9
20140201|2014-02-03 09:00,3,621.35,621.35,620.35,620.35,5
20140201|2014-02-03 09:30,3,620.5,620.5,619.2,619.5,73
20140201|2014-02-03 10:00,3,619.3,619.3,619.2,619.2,28
20140201|2014-02-03 10:30,3,618.4,618.75,618.3,618.7,127
20140201|2014-02-03 11:00,3,618.5,621.5,618.5,621.5,56
20140201|2014-02-03 11:30,3,619.95,619.95,619.95,619.95,3
20140201|2014-02-03 12:30,3,619.9,619.9,619.9,619.9,45
20140201|2014-02-03 13:00,3,618.9,618.9,618.9,618.9,1
20140201|2014-02-03 13:30,3,619.15,620.1,619.15,619.8,39
20140201|2014-02-03 14:00,3,619.8,619.8,619.8,619.8,4
20140201|2014-02-03 14:30,3,619.95,619.95,619.75,619.9,53
20140201|2014-02-04 08:00,4,622.65,622.65,622.65,622.65,1
20140201|2014-02-04 09:30,4,623.6,623.6,623.6,623.6,34
20140201|2014-02-04 10:00,4,623.5,623.9,623.5,623.9,47
20140201|2014-02-04 10:30,4,623.2,623.2,623.2,623.2,5
20140201|2014-02-04 12:00,4,623.1,623.1,622.9,622.9,6
20140201|2014-02-04 12:30,4,622.65,622.65,622.65,622.65,6
20140201|2014-02-04 13:30,4,623.75,623.8,623.75,623.8,2
20140201|2014-02-05 07:30,5,627.8,627.8,627.8,627.8,6
20140201|2014-02-05 08:00,5,627.7,627.8,625.25,625.25,11
20140201|2014-02-05 08:30,5,625.4,625.75,624.75,624.75,23
20140201|2014-02-05 09:30,5,625.35,625.6,625.35,625.6,10
20140201|2014-02-05 11:00,5,625.05,625.05,625.05,625.05,1
20140201|2014-02-05 12:00,5,624.75,624.75,624.3,624.3,2
20140201|2014-02-05 12:30,5,624.75,624.75,624.75,624.75,1
20140201|2014-02-05 13:00,5,623.9,623.9,623.9,623.9,2
20140201|2014-02-05 13:30,5,624.1,624.6,624.1,624.55,3
20140201|2014-02-06 08:00,6,629.6,630.1,629.6,630.1,15
20140201|2014-02-06 09:00,6,628.5,628.55,628.5,628.55,16
20140201|2014-02-06 09:30,6,628,628.1,628,628.1,12
20140201|2014-02-06 12:30,6,626,626,626,626,3
20140201|2014-02-06 13:30,6,627.2,627.2,627.2,627.2,1
20140201|2014-02-06 14:30,6,627.65,627.65,627.65,627.65,15
20140201|2014-02-07 07:30,7,628.25,628.25,628.25,628.25,10
20140201|2014-02-07 09:00,7,630.35,630.35,630.35,630.35,1
20140201|2014-02-07 09:30,7,630.75,630.8,630.7,630.7,9
20140201|2014-02-07 10:00,7,630.75,630.75,630.75,630.75,1
20140201|2014-02-07 10:30,7,631.6,631.9,631.6,631.65,5
20140201|2014-02-07 11:00,7,631.6,631.6,631.5,631.5,2
20140201|2014-02-07 11:30,7,632.95,632.95,632.95,632.95,2
20140201|2014-02-07 13:30,7,635.6,635.75,635.6,635.75,3
20140201|2014-02-07 14:00,7,635.8,635.9,635.8,635.9,3
20140201|2014-02-10 05:00,10,634.6,634.6,634.6,634.6,2
20140201|2014-02-10 08:30,10,634.7,634.9,634.7,634.9,4
20140201|2014-02-10 09:00,10,634,634,634,634,17
20140201|2014-02-10 09:30,10,634.45,634.85,634.15,634.5,50
20140201|2014-02-10 10:00,10,634.2,634.7,634.2,634.4,76
20140201|2014-02-10 10:30,10,634.4,634.75,634.4,634.7,75
20140201|2014-02-10 11:30,10,633.8,633.8,633.8,633.8,8
20140201|2014-02-10 12:00,10,632.95,632.95,632.95,632.95,2
20140201|2014-02-10 12:30,10,632.25,632.25,632.25,632.25,1
20140201|2014-02-10 13:30,10,633,633,632.15,632.95,9
20140201|2014-02-11 08:00,11,633.6,633.6,633.6,633.6,3
20140201|2014-02-11 08:30,11,632.95,632.95,632.95,632.95,6
20140201|2014-02-11 09:30,11,634.3,634.4,634.15,634.15,57
20140201|2014-02-11 10:00,11,635.05,635.05,635.05,635.05,1
20140201|2014-02-11 13:30,11,635.65,635.65,635.2,635.2,5
20140201|2014-02-11 14:30,11,635.05,635.2,635.05,635.2,2
20140201|2014-02-12 06:30,12,638,638,638,638,2
20140201|2014-02-12 08:00,12,638.45,638.45,638.45,638.45,6
20140201|2014-02-12 08:30,12,638.8,638.8,638.8,638.8,1
20140201|2014-02-12 13:30,12,636.05,636.05,636.05,636.05,1
20140201|2014-02-13 08:30,13,636.05,636.6,636.05,636.6,6
20140201|2014-02-13 09:00,13,636.35,636.35,636.35,636.35,2
20140201|2014-02-13 10:00,13,636.5,636.5,636.45,636.45,6
20140201|2014-02-13 13:30,13,639.15,639.15,639.15,639.15,1
20140201|2014-02-14 08:30,14,638.6,638.6,638.6,638.6,25
20140201|2014-02-14 09:30,14,640.05,642.25,640.05,642.25,57
20140201|2014-02-14 13:30,14,642.5,642.5,642.5,642.5,1
20140201|2014-02-18 08:30,18,648.75,648.75,648.75,648.75,4
20140201|2014-02-18 09:30,18,649,649,649,649,1
20140301|2014-01-28 10:00,28,623.05,623.05,623.05,623.05,16
20140301|2014-01-28 10:30,28,622.15,622.15,622.15,622.15,2
20140301|2014-01-28 13:00,28,622.1,622.1,622.1,622.1,2
20140301|2014-01-28 14:30,28,621.75,621.75,621.75,621.75,1
20140301|2014-01-29 09:00,29,620.8,620.8,620.8,620.8,20
20140301|2014-01-29 14:30,29,622.9,622.9,622.9,622.9,1
20140301|2014-01-30 14:30,30,624.7,624.7,624.7,624.7,10
20140301|2014-01-31 09:00,31,622.8,622.8,622.8,622.8,1
20140301|2014-01-31 14:30,31,620.3,620.3,620.3,620.3,1
20140301|2014-02-05 13:30,5,622.1,622.4,622.05,622.4,17
20140301|2014-02-05 14:30,5,621.5,621.5,621.5,621.5,1
20140301|2014-02-06 14:30,6,626,626,626,626,10
20140301|2014-02-07 10:30,7,630.9,630.95,630.9,630.95,2
20140301|2014-02-07 11:00,7,630.95,630.95,630.5,630.55,3
20140301|2014-02-10 07:30,10,633.8,633.8,633.8,633.8,30
20140301|2014-02-10 08:00,10,633.75,633.85,633.6,633.6,13
20140301|2014-02-10 08:30,10,634.55,634.55,634.55,634.55,1
20140301|2014-02-10 09:00,10,634.05,634.05,634.05,634.05,17
20140301|2014-02-10 09:30,10,633.95,633.95,633.95,633.95,4
20140301|2014-02-10 11:30,10,633.55,633.55,633.5,633.5,32
20140301|2014-02-10 12:00,10,633.15,633.15,633.15,633.15,1
20140301|2014-02-10 13:00,10,632.35,632.35,632.35,632.35,6
20140301|2014-02-10 13:30,10,632.9,632.9,632.9,632.9,1
20140301|2014-02-11 02:30,11,633.65,633.65,633.65,633.65,2
20140301|2014-02-11 07:30,11,633.75,633.75,633.75,633.75,6
20140301|2014-02-11 08:00,11,633.2,633.2,633.2,633.2,10
20140301|2014-02-11 08:30,11,632.55,632.8,632.55,632.8,7
20140301|2014-02-11 09:30,11,634.7,634.9,634.7,634.9,55
20140301|2014-02-11 10:00,11,634.85,634.85,634.85,634.85,2
20140301|2014-02-11 13:00,11,634.7,634.7,634.7,634.7,1
20140301|2014-02-12 05:00,12,636.9,636.9,636.9,636.9,5
20140301|2014-02-12 08:00,12,638.6,638.6,638.6,638.6,2
20140301|2014-02-12 08:30,12,638.7,638.7,638.5,638.6,3
20140301|2014-02-12 09:30,12,638.35,638.35,638.15,638.15,6
20140301|2014-02-12 10:00,12,638.5,638.65,638.1,638.35,5
20140301|2014-02-12 10:30,12,637.3,637.3,637.1,637.1,2
20140301|2014-02-12 11:00,12,636.4,636.4,636.4,636.4,1
20140301|2014-02-12 13:00,12,635.35,635.35,635.35,635.35,1
20140301|2014-02-13 07:30,13,635,635,635,635,7
20140301|2014-02-13 08:00,13,635.2,635.2,635.2,635.2,1
20140301|2014-02-13 08:30,13,635.2,636.15,635.2,636.15,12
20140301|2014-02-13 09:30,13,636.1,636.1,636.1,636.1,2
20140301|2014-02-13 10:00,13,636.7,636.7,636.7,636.7,1
20140301|2014-02-13 10:30,13,636.95,636.95,636.95,636.95,1
20140301|2014-02-13 12:00,13,638.05,638.05,638.05,638.05,1
20140301|2014-02-13 13:30,13,638.15,638.15,638.05,638.05,9
20140301|2014-02-14 08:00,14,638.8,638.8,638,638,23
20140301|2014-02-14 08:30,14,636.8,636.8,636.8,636.8,5
20140301|2014-02-14 09:30,14,638.7,641.4,638.6,638.6,145
20140301|2014-02-14 10:00,14,638.25,638.45,638.25,638.45,6
20140301|2014-02-14 10:30,14,638.45,638.45,638.45,638.45,1
20140301|2014-02-14 11:00,14,638.6,638.6,638.6,638.6,1
20140301|2014-02-14 13:30,14,640.85,640.85,640.8,640.8,3
20140301|2014-02-14 14:30,14,641.05,641.05,641.05,641.05,10
20140301|2014-02-18 07:30,18,645.85,645.85,645.85,645.85,1
20140301|2014-02-18 08:30,18,646.2,646.2,645.4,645.85,120
20140301|2014-02-18 09:00,18,645.4,646.45,645.4,646.45,96
20140301|2014-02-18 09:30,18,646.45,646.75,645.5,646.75,200
20140301|2014-02-18 10:00,18,646.85,646.85,646.75,646.75,3
20140301|2014-02-18 12:30,18,648.15,648.35,647.9,648.05,282
20140301|2014-02-18 13:00,18,648.15,650.35,648.15,650.35,112
20140301|2014-02-18 13:30,18,650.5,651,650.5,650.95,51
20140301|2014-02-18 14:30,18,650.8,650.8,650.6,650.6,18
20140301|2014-02-19 04:00,19,650.75,650.75,650.75,650.75,1
20140301|2014-02-19 07:30,19,652.2,652.2,651.8,651.8,5
20140301|2014-02-19 08:00,19,651.6,651.6,651.3,651.3,5
20140301|2014-02-19 08:30,19,651.25,651.75,651.1,651.1,24
20140301|2014-02-19 09:00,19,652.5,652.55,652.5,652.55,4
20140301|2014-02-19 09:30,19,652.7,653.05,652.7,653.05,77
20140301|2014-02-19 10:00,19,653.35,653.55,652.75,652.95,19
20140301|2014-02-19 10:30,19,652.4,652.4,651.6,652,31
20140301|2014-02-19 12:00,19,652.3,652.9,652.3,652.9,23
20140301|2014-02-19 13:30,19,654.4,654.4,654,654.05,3
20140301|2014-02-19 14:00,19,653.6,653.6,653.4,653.4,13
20140301|2014-02-19 14:30,19,653.6,653.6,653,653,24
20140301|2014-02-20 06:30,20,650.25,650.25,650.25,650.25,2
20140301|2014-02-20 07:30,20,650,650,650,650,1
20140301|2014-02-20 08:00,20,651.35,651.7,650.75,650.75,21
20140301|2014-02-20 09:00,20,651.9,651.9,651.9,651.9,1
20140301|2014-02-20 09:30,20,652.05,652.05,652,652,7
20140301|2014-02-20 10:00,20,652.3,652.85,652.3,652.85,4
20140301|2014-02-20 11:30,20,652.8,652.8,652.8,652.8,3
20140301|2014-02-20 12:30,20,652.1,652.1,652,652,10
20140301|2014-02-20 13:00,20,651.9,653.25,651.9,653.25,7
20140301|2014-02-20 13:30,20,653.25,653.25,652.9,653.2,17
20140301|2014-02-20 14:30,20,653.35,653.35,653.35,653.35,22
20140301|2014-02-21 06:30,21,652.55,652.55,652.55,652.55,2
20140301|2014-02-21 07:00,21,652.95,653.1,652.95,653.1,7
20140301|2014-02-21 07:30,21,652.05,652.65,651.8,652.65,108
20140301|2014-02-21 08:00,21,652.5,652.5,652.5,652.5,4
20140301|2014-02-21 08:30,21,653.2,653.2,653,653,4
20140301|2014-02-21 09:00,21,653,653,653,653,7
20140301|2014-02-21 09:30,21,652.15,652.15,650.45,650.45,17
20140301|2014-02-21 10:30,21,649.95,649.95,647.95,647.95,193
20140301|2014-02-21 12:30,21,650.9,650.9,650.9,650.9,3
20140301|2014-02-21 13:30,21,650.6,650.6,650.35,650.35,4
20140301|2014-02-21 14:30,21,650.4,651,650.4,651,16
20140301|2014-02-24 06:30,24,650.55,650.55,650.55,650.55,2
20140301|2014-02-24 07:30,24,651.95,651.95,651.95,651.95,6
20140301|2014-02-24 08:00,24,651.15,651.15,651.15,651.15,1
20140301|2014-02-24 09:00,24,651.25,652.1,651.25,652.1,24
20140301|2014-02-24 09:30,24,651.9,651.9,651.9,651.9,2
20140301|2014-02-24 10:00,24,652.7,652.8,652.7,652.8,15
20140301|2014-02-24 10:30,24,654.05,654.05,654.05,654.05,15
20140301|2014-02-24 11:00,24,654.05,654.15,654.05,654.15,12
20140301|2014-02-24 13:00,24,653.1,653.1,653.1,653.1,1
20140301|2014-02-25 07:30,25,649.7,650.45,649.55,650.2,616
20140301|2014-02-25 08:00,25,649.6,649.6,649.6,649.6,4
20140301|2014-02-25 08:30,25,647.5,647.5,647.05,647.05,10
20140301|2014-02-25 10:00,25,648.85,648.9,648.65,648.65,6
20140301|2014-02-25 10:30,25,649.4,649.4,649.4,649.4,21
20140301|2014-02-25 12:00,25,648.95,648.95,648.95,648.95,2
20140301|2014-02-25 13:00,25,649.4,649.4,649,649,4
20140301|2014-02-25 13:30,25,648.95,649.9,648.95,649.9,7
20140301|2014-02-25 14:30,25,649.7,649.7,649.2,649.2,9
20140301|2014-02-25 23:00,26,649.15,649.15,649.15,649.15,5
20140301|2014-02-26 05:00,26,649.25,649.25,649.25,649.25,12
20140301|2014-02-26 07:30,26,649.75,649.75,649.55,649.6,25
20140301|2014-02-26 08:00,26,649,649,649,649,5
20140301|2014-02-26 08:30,26,649.15,649.15,649.15,649.15,1
20140301|2014-02-26 09:00,26,649.3,649.3,649.25,649.25,26
20140301|2014-02-26 09:30,26,650,650.95,650,650.95,12
20140301|2014-02-26 10:00,26,650.25,650.9,650.25,650.8,200
20140301|2014-02-26 10:30,26,650.35,650.7,650.35,650.7,165
20140301|2014-02-26 11:00,26,650.75,650.75,649.85,650.05,201
20140301|2014-02-26 11:30,26,650.25,650.8,650.25,650.8,120
20140301|2014-02-26 13:00,26,649.9,649.9,649.9,649.9,1
20140301|2014-02-26 13:30,26,649.75,650,649.75,650,3
20140301|2014-02-26 14:00,26,649.6,649.6,649.6,649.6,3
20140301|2014-02-26 14:30,26,649.4,649.4,649.4,649.4,3
20140301|2014-02-27 07:00,27,648.2,648.2,647.9,647.95,22
20140301|2014-02-27 07:30,27,649,649,649,649,3
20140301|2014-02-27 08:00,27,648.65,648.65,648.6,648.6,3
20140301|2014-02-27 08:30,27,647.05,647.2,646.65,647.2,43
20140301|2014-02-27 09:00,27,647.9,647.9,647.9,647.9,3
20140301|2014-02-27 09:30,27,648.7,648.8,648.6,648.75,38
20140301|2014-02-27 10:00,27,648.75,648.75,648.75,648.75,2
20140301|2014-02-27 12:00,27,647.6,647.6,647.6,647.6,4
20140301|2014-02-27 12:30,27,646.65,646.65,646.4,646.4,34
20140301|2014-02-27 13:30,27,647.45,647.65,647.1,647.35,7
20140301|2014-02-27 14:30,27,646.8,646.8,646.8,646.8,1
20140301|2014-02-28 07:30,28,646.15,646.3,646.15,646.3,10
20140301|2014-02-28 08:00,28,646.35,646.4,645.85,645.85,52
20140301|2014-02-28 08:30,28,647,647,647,647,4
20140301|2014-02-28 09:00,28,646.6,646.6,646.6,646.6,3
20140301|2014-02-28 09:30,28,647.2,647.2,647.2,647.2,1
20140301|2014-02-28 10:00,28,648.65,648.65,648.3,648.5,21
20140301|2014-02-28 10:30,28,648.95,648.95,648.95,648.95,1
20140301|2014-02-28 12:00,28,650.75,650.75,650.75,650.75,1
20140301|2014-02-28 12:30,28,650.55,650.6,650.55,650.55,4
20140301|2014-02-28 13:00,28,649.95,649.95,649.95,649.95,2
20140301|2014-02-28 13:30,28,649.5,649.65,649.2,649.65,12
20140301|2014-02-28 14:00,28,648.55,648.55,648.55,648.55,7
20140301|2014-02-28 14:30,28,649.2,649.2,649.2,649.2,3
20140301|2014-03-03 07:30,3,662.5,662.5,660.2,661.25,853
20140301|2014-03-03 08:00,3,661.35,661.35,659.3,659.3,4
20140301|2014-03-03 08:30,3,659.8,661,659.8,661,34
20140301|2014-03-03 09:00,3,660.7,660.75,660.7,660.75,18
20140301|2014-03-03 09:30,3,660.8,660.8,660.45,660.45,8
20140301|2014-03-03 10:00,3,662.5,662.8,662.05,662.05,33
20140301|2014-03-03 10:30,3,661.6,661.6,661.3,661.3,26
20140301|2014-03-03 11:00,3,659.55,659.55,658.9,658.95,4
20140301|2014-03-03 11:30,3,658.85,658.85,658.85,658.85,1
20140301|2014-03-03 12:00,3,658.55,658.55,658.55,658.55,1
20140301|2014-03-03 13:30,3,660.7,660.7,659.25,660.05,8
20140301|2014-03-03 14:30,3,658.95,658.95,658.95,658.95,5
20140301|2014-03-04 02:30,4,655,655,655,655,1
20140301|2014-03-04 06:30,4,653.8,653.8,653.8,653.8,2
20140301|2014-03-04 07:00,4,654.75,654.75,654,654,8
20140301|2014-03-04 07:30,4,654.6,655.35,654.6,655.2,64
20140301|2014-03-04 08:00,4,654.85,655.15,654.55,654.55,51
20140301|2014-03-04 08:30,4,653.05,653.05,653.05,653.05,30
20140301|2014-03-04 09:00,4,654,654,654,654,17
20140301|2014-03-04 09:30,4,654.95,654.95,654.95,654.95,3
20140301|2014-03-04 10:00,4,655.25,655.25,654.45,654.65,150
20140301|2014-03-04 11:30,4,654.65,654.65,654.6,654.6,2
20140301|2014-03-04 12:00,4,654.1,654.1,654.1,654.1,4
20140301|2014-03-04 13:30,4,655.2,655.2,655.2,655.2,1
20140301|2014-03-04 14:00,4,655.2,655.2,655.2,655.2,4
20140301|2014-03-05 06:30,5,655.15,655.15,655.15,655.15,1
20140301|2014-03-05 08:00,5,653.8,653.8,653.8,653.8,6
20140301|2014-03-05 08:30,5,653.5,654,653.05,653.1,12
20140301|2014-03-05 09:00,5,653,653.1,653,653.1,6
20140301|2014-03-05 09:30,5,652.2,652.2,652.1,652.1,34
20140301|2014-03-05 10:00,5,652.35,652.35,652.35,652.35,1
20140301|2014-03-05 11:30,5,649.75,649.75,649.75,649.75,3
20140301|2014-03-05 12:30,5,649.1,649.1,649.05,649.05,2
20140301|2014-03-05 13:30,5,648.25,648.45,648.25,648.3,7
20140301|2014-03-06 06:00,6,647.35,647.8,647.35,647.8,12
20140301|2014-03-06 07:30,6,646.4,646.75,646.4,646.75,15
20140301|2014-03-06 08:00,6,647.4,647.55,647.4,647.5,8
20140301|2014-03-06 08:30,6,649.05,649.05,649.05,649.05,2
20140301|2014-03-06 09:00,6,649.1,649.1,648.9,648.9,8
20140301|2014-03-06 10:00,6,649,649,649,649,1
20140301|2014-03-06 12:00,6,647.45,647.45,647.45,647.45,1
20140301|2014-03-06 13:30,6,651.75,651.75,651.75,651.75,1
20140301|2014-03-07 08:00,7,651.95,651.95,651.95,651.95,50
20140301|2014-03-07 09:30,7,652.7,653.8,652.7,653.8,22
20140301|2014-03-07 10:00,7,654.35,654.35,653.6,653.9,122
20140301|2014-03-07 10:30,7,653.6,653.6,653.6,653.6,102
20140301|2014-03-07 11:00,7,653,653.1,653,653.1,40
20140301|2014-03-07 11:30,7,653.35,653.35,653.35,653.35,1
20140301|2014-03-07 12:00,7,653.95,653.95,653.95,653.95,2
20140301|2014-03-07 13:30,7,653.4,653.4,652.9,652.9,3
20140301|2014-03-10 07:00,10,647.65,647.65,647.65,647.65,2
20140301|2014-03-10 07:30,10,648.4,648.4,648.4,648.4,2
20140301|2014-03-10 08:00,10,648.4,648.7,648.4,648.7,7
20140301|2014-03-10 08:30,10,647.95,648.15,647.5,648.15,49
20140301|2014-03-10 10:00,10,648.7,648.7,648.25,648.25,2
20140301|2014-03-10 10:30,10,649,649,649,649,2
20140301|2014-03-10 13:00,10,648.1,648.1,648.1,648.1,6
20140301|2014-03-10 13:30,10,647.8,648.2,647.8,648.2,6
20140301|2014-03-10 14:00,10,647.5,647.5,647.5,647.5,3
20140301|2014-03-10 14:30,10,647.65,647.65,647.55,647.55,3
20140301|2014-03-11 07:30,11,649.05,649.05,648.65,648.65,26
20140301|2014-03-11 10:30,11,648,648,647,647,53
20140301|2014-03-11 12:00,11,646.85,646.85,646.85,646.85,1
20140301|2014-03-11 12:30,11,647.6,647.6,647.6,647.6,2
20140301|2014-03-11 13:00,11,646.45,646.65,646.45,646.65,2
20140301|2014-03-11 13:30,11,646.35,646.35,646.1,646.1,9
20140301|2014-03-11 14:30,11,646,646,646,646,5
20140301|2014-03-12 07:30,12,640.9,640.9,640.9,640.9,4
20140301|2014-03-12 08:00,12,640.15,640.2,640.05,640.05,3
20140301|2014-03-12 11:00,12,642.15,642.15,642.15,642.15,1
20140301|2014-03-12 13:30,12,642.3,642.3,642.3,642.3,1
20140301|2014-03-12 14:30,12,642.75,642.75,642.75,642.75,2
20140301|2014-03-12 18:00,13,642.4,642.4,642.4,642.4,6
20140301|2014-03-13 06:00,13,643.25,643.25,643.25,643.25,2
20140301|2014-03-13 07:00,13,642.55,642.95,642.55,642.75,8
20140301|2014-03-13 07:30,13,641.45,641.5,641.45,641.5,5
20140301|2014-03-13 08:30,13,642.1,642.1,641.9,642.1,4
20140301|2014-03-13 10:30,13,641.15,641.15,641.15,641.15,9
20140301|2014-03-13 11:00,13,641.1,641.1,641.1,641.1,1
20140301|2014-03-14 11:00,14,642.75,642.8,642.6,642.65,82
20140301|2014-03-14 13:30,14,645,645,644.95,644.95,4
20140301|2014-03-17 07:30,17,641.5,641.5,641.5,641.5,1
20140301|2014-03-17 08:00,17,640.9,640.9,640.9,640.9,3
20140401|2014-02-21 07:30,21,644.45,649.7,644.45,649.7,100
20140401|2014-02-27 08:00,27,644.55,644.55,644.55,644.55,2
20140401|2014-02-27 08:30,27,643.9,643.9,643.9,643.9,2
20140401|2014-02-27 10:00,27,645.9,645.9,645.9,645.9,2
20140401|2014-03-03 10:30,3,657.75,657.75,657.65,657.65,3
20140401|2014-03-04 10:00,4,652,652,652,652,1
20140401|2014-03-06 08:30,6,646.2,646.2,646.2,646.2,1
20140401|2014-03-07 09:00,7,650.45,650.55,650.45,650.55,13
20140401|2014-03-07 11:30,7,651.2,651.2,651.2,651.2,1
20140401|2014-03-07 13:30,7,652.1,652.1,651.4,651.4,2
20140401|2014-03-10 01:00,10,648.7,648.7,648.7,648.7,4
20140401|2014-03-10 09:30,10,647,647,647,647,2
20140401|2014-03-10 10:00,10,646.55,646.55,646.55,646.55,4
20140401|2014-03-11 07:30,11,647.2,647.2,647.15,647.15,12
20140401|2014-03-11 10:00,11,646.85,646.85,646.85,646.85,1
20140401|2014-03-11 10:30,11,646.2,646.7,646.2,646.7,51
20140401|2014-03-11 12:30,11,646.1,646.1,646.1,646.1,3
20140401|2014-03-11 13:30,11,645.5,645.5,645,645,3
20140401|2014-03-12 07:30,12,639.6,639.6,639.6,639.6,4
20140401|2014-03-12 08:30,12,639,640.2,638.9,640,8
20140401|2014-03-12 09:00,12,640.95,641.65,640.2,640.45,12
20140401|2014-03-12 09:30,12,639.75,642.75,639.75,642.75,10
20140401|2014-03-12 10:00,12,641.5,641.5,641.5,641.5,1
20140401|2014-03-12 11:30,12,640,640,640,640,2
20140401|2014-03-12 13:00,12,641,641,641,641,1
20140401|2014-03-12 15:00,12,641.45,641.6,641.45,641.6,12
20140401|2014-03-13 06:00,13,641.8,642.05,641.8,642.05,18
20140401|2014-03-13 07:30,13,640.55,640.85,640.3,640.3,11
20140401|2014-03-13 08:00,13,640.35,640.35,640.35,640.35,2
20140401|2014-03-13 08:30,13,641,641,641,641,7
20140401|2014-03-13 09:30,13,640.5,640.5,640.5,640.5,1
20140401|2014-03-13 11:30,13,638.85,638.85,638.85,638.85,1
20140401|2014-03-13 12:30,13,639,639,639,639,2
20140401|2014-03-13 13:30,13,639.55,639.65,639.55,639.65,11
20140401|2014-03-13 14:00,13,639.6,639.6,639.6,639.6,1
20140401|2014-03-13 14:30,13,639.5,639.5,639.5,639.5,10
20140401|2014-03-14 05:30,14,639.7,639.75,639.7,639.75,9
20140401|2014-03-14 06:00,14,640.1,640.1,640.1,640.1,7
20140401|2014-03-14 07:30,14,640.95,640.95,640.95,640.95,2
20140401|2014-03-14 08:00,14,641.15,641.85,641.15,641.85,4
20140401|2014-03-14 08:30,14,641.1,641.1,641.1,641.1,4
20140401|2014-03-14 09:30,14,643.5,643.5,643.5,643.5,1
20140401|2014-03-14 10:30,14,642.3,642.3,642.3,642.3,4
20140401|2014-03-14 11:00,14,641.9,641.9,641.9,641.9,1
20140401|2014-03-14 11:30,14,643,643,643,643,3
20140401|2014-03-14 12:00,14,643.2,643.2,643.2,643.2,1
20140401|2014-03-14 13:30,14,644.25,644.25,644.25,644.25,1
20140401|2014-03-14 14:30,14,643.25,643.25,643.25,643.25,1
20140401|2014-03-17 07:00,17,640.5,640.5,640.5,640.5,1
20140401|2014-03-17 07:30,17,640.25,640.25,640.25,640.25,4
20140401|2014-03-17 08:00,17,640.8,640.8,640.75,640.8,5
20140401|2014-03-17 08:30,17,641.15,641.15,641.15,641.15,3
20140401|2014-03-17 09:00,17,640.9,640.9,640.9,640.9,1
20140401|2014-03-17 09:30,17,640.9,641.15,640,640,14
20140401|2014-03-17 10:00,17,640,640,638.5,638.5,23
20140401|2014-03-17 10:30,17,638.45,638.45,638.45,638.45,1
20140401|2014-03-17 11:00,17,638.4,638.4,638.4,638.4,1
20140401|2014-03-17 12:30,17,638.3,638.35,638.15,638.15,7
20140401|2014-03-17 13:00,17,638,638.3,637,637,42
20140401|2014-03-17 13:30,17,636.6,636.6,636.6,636.6,2
20140401|2014-03-17 14:30,17,637,637,637,637,3
20140401|2014-03-18 07:30,18,638,638,637.75,637.75,29
20140401|2014-03-18 08:00,18,637,637,637,637,1
20140401|2014-03-18 09:00,18,638.75,638.8,638.75,638.8,5
20140401|2014-03-18 09:30,18,639.15,639.15,639.15,639.15,1
20140401|2014-03-18 10:00,18,640.35,640.5,640.35,640.5,23
20140401|2014-03-18 10:30,18,640.8,640.85,640.5,640.85,15
20140401|2014-03-18 11:00,18,641.2,641.4,641.2,641.4,8
20140401|2014-03-18 11:30,18,641.65,641.65,641.6,641.6,4
20140401|2014-03-18 12:00,18,642.1,642.1,642.1,642.1,2
20140401|2014-03-18 12:30,18,642.15,642.15,642.15,642.15,6
20140401|2014-03-18 13:30,18,641.55,642.05,641.55,642.05,3
20140401|2014-03-18 14:30,18,641.5,641.5,641.5,641.5,10
20140401|2014-03-19 07:30,19,640.4,640.4,640.15,640.15,6
20140401|2014-03-19 08:00,19,639.5,639.5,639.4,639.4,8
20140401|2014-03-19 08:30,19,638.85,638.85,638.85,638.85,2
20140401|2014-03-19 09:30,19,639.75,639.75,639.75,639.75,1
20140401|2014-03-19 10:30,19,639.6,640.35,639.6,640.35,5
20140401|2014-03-19 11:00,19,640.5,640.75,640.2,640.65,40
20140401|2014-03-19 11:30,19,641.2,641.8,641.2,641.8,14
20140401|2014-03-19 12:30,19,641.4,641.9,641.4,641.9,3
20140401|2014-03-20 03:00,20,641.45,641.45,641.45,641.45,1
20140401|2014-03-20 07:30,20,638.55,638.8,638.55,638.8,6
20140401|2014-03-20 08:00,20,638.55,638.55,638.55,638.55,2
20140401|2014-03-20 08:30,20,640.55,640.65,640.55,640.65,5
20140401|2014-03-20 09:00,20,642.55,642.55,642.15,642.15,20
20140401|2014-03-20 10:00,20,640.2,640.2,639.9,639.9,3
20140401|2014-03-20 10:30,20,637.45,637.45,637.45,637.45,6
20140401|2014-03-20 11:00,20,637.75,637.75,637.75,637.75,1
20140401|2014-03-20 11:30,20,637.8,638.05,637.8,638.05,5
20140401|2014-03-20 13:30,20,639.5,639.5,639,639,2
20140401|2014-03-20 14:00,20,639.05,639.05,639.05,639.05,1
20140401|2014-03-20 14:30,20,639.55,639.55,639.25,639.25,19
20140401|2014-03-21 08:00,21,641.7,641.7,641.7,641.7,7
20140401|2014-03-21 08:30,21,642.3,642.55,642.3,642.55,3
20140401|2014-03-21 09:00,21,642.4,642.4,641.95,642.2,3
20140401|2014-03-21 09:30,21,642.6,642.6,642.6,642.6,1
20140401|2014-03-21 10:00,21,643.45,643.45,643.45,643.45,1
20140401|2014-03-21 10:30,21,643.45,643.45,643.45,643.45,1
20140401|2014-03-21 12:00,21,643.45,643.45,643.45,643.45,3
20140401|2014-03-21 12:30,21,642.85,642.85,642.85,642.85,2
20140401|2014-03-21 13:00,21,642.85,642.85,642.85,642.85,2
20140401|2014-03-21 13:30,21,640.75,641,640.4,641,6
20140401|2014-03-21 14:00,21,640.35,640.35,638.65,638.65,68
20140401|2014-03-21 14:30,21,640.4,641.2,640.35,640.35,18
20140401|2014-03-24 07:00,24,642.55,642.85,642.55,642.85,25
20140401|2014-03-24 08:30,24,643.6,643.6,643.6,643.6,1
20140401|2014-03-24 10:30,24,642.4,642.9,642.4,642.9,2
20140401|2014-03-24 13:00,24,643.1,643.1,643.1,643.1,1
20140401|2014-03-24 13:30,24,641.15,641.15,641.15,641.15,1
20140401|2014-03-25 08:00,25,643.25,643.25,643.25,643.25,1
20140401|2014-03-25 08:30,25,642.65,642.65,642.65,642.65,7
20140401|2014-03-25 10:00,25,644.3,644.3,644.3,644.3,2
20140401|2014-03-25 10:30,25,644.75,644.75,644.2,644.2,8
20140401|2014-03-25 12:00,25,643.35,643.35,642.5,642.5,6
20140401|2014-03-25 13:30,25,642.35,642.5,642.1,642.5,5
20140401|2014-03-25 14:30,25,641.3,641.3,641.3,641.3,15
20140401|2014-03-26 08:00,26,643.3,643.3,643.3,643.3,5
20140401|2014-03-26 09:00,26,643.15,643.35,643.15,643.35,9
20140401|2014-03-26 09:30,26,642.85,642.85,642.85,642.85,2
20140401|2014-03-26 10:00,26,642,642,641.8,641.8,4
20140401|2014-03-26 10:30,26,642.3,642.3,642.3,642.3,3
20140401|2014-03-26 13:30,26,643.55,644.1,643.55,644.1,3
20140401|2014-03-26 15:00,26,643.5,643.5,643.5,643.5,30
20140401|2014-03-26 20:30,27,643.5,644.15,642.3,642.3,12
20140401|2014-03-27 07:00,27,646.5,646.5,646.5,646.5,5
20140401|2014-03-27 07:30,27,646.6,646.85,646.55,646.6,25
20140401|2014-03-27 08:00,27,647.25,647.6,647.25,647.6,42
20140401|2014-03-27 08:30,27,647.65,647.65,647.65,647.65,1
20140401|2014-03-27 09:00,27,647.65,648.65,647.6,648.35,40
20140401|2014-03-27 09:30,27,648.55,649.05,648.55,649,19
20140401|2014-03-27 10:00,27,648.6,648.95,648.55,648.85,18
20140401|2014-03-27 10:30,27,649.3,649.5,648.75,648.75,24
20140401|2014-03-27 11:00,27,648.85,648.95,648.3,648.75,23
20140401|2014-03-27 11:30,27,648.4,649.2,648.35,649.2,19
20140401|2014-03-27 12:00,27,649.3,649.6,649.1,649.6,22
20140401|2014-03-27 12:30,27,649.55,649.85,649.4,649.85,20
20140401|2014-03-27 13:00,27,649.8,650.25,649.6,650.25,18
20140401|2014-03-27 13:30,27,649.5,649.8,649.35,649.75,35
20140401|2014-03-27 14:00,27,649.6,649.6,649.5,649.5,8
20140401|2014-03-27 14:30,27,649.65,649.65,649.65,649.65,1
20140401|2014-03-28 07:30,28,652,652,652,652,6
20140401|2014-03-28 08:30,28,652.45,652.45,652.45,652.45,2
20140401|2014-03-28 09:30,28,652.1,652.1,651,651.65,44
20140401|2014-03-28 11:00,28,651.15,651.15,651.05,651.05,3
20140401|2014-03-28 13:00,28,651.05,651.05,650.7,650.7,4
20140401|2014-03-28 13:30,28,650.3,650.5,650.3,650.5,5
20140401|2014-03-31 07:30,31,649,649.5,649,649.3,8
20140401|2014-03-31 08:00,31,650.05,650.2,649.3,649.3,7
20140401|2014-03-31 08:30,31,649.3,649.3,649.3,649.3,4
20140401|2014-03-31 09:00,31,649.8,649.8,647.95,647.95,29
20140401|2014-03-31 09:30,31,647.6,647.6,647.6,647.6,4
20140401|2014-03-31 10:00,31,647.3,647.4,645.35,645.35,4
20140401|2014-03-31 10:30,31,646.75,646.75,646.75,646.75,3
20140401|2014-03-31 11:00,31,647.45,649.55,647.45,649.3,116
20140401|2014-03-31 11:30,31,649.3,649.85,649.3,649.3,160
20140401|2014-03-31 12:00,31,648.9,648.9,648.45,648.5,81
20140401|2014-03-31 12:30,31,648.5,648.5,648.5,648.5,20
20140401|2014-03-31 13:30,31,648.8,649.25,648.8,649.25,3
20140401|2014-03-31 14:00,31,649.1,649.1,648.95,648.95,19
20140401|2014-03-31 14:30,31,649.4,649.4,648.6,648.6,3
20140401|2014-04-01 07:30,1,648.5,648.5,647.85,647.9,8
20140401|2014-04-01 08:00,1,647.8,648.5,647.8,648.5,15
20140401|2014-04-01 08:30,1,648,648.2,647.65,647.65,50
20140401|2014-04-01 10:00,1,646.15,646.15,646.1,646.1,3
20140401|2014-04-01 10:30,1,643.55,643.55,643.2,643.25,8
20140401|2014-04-01 11:00,1,642.3,642.3,642.3,642.3,20
20140401|2014-04-01 11:30,1,642.5,642.5,642.4,642.4,26
20140401|2014-04-01 12:00,1,642.05,642.05,642.05,642.05,25
20140401|2014-04-01 13:00,1,640.55,640.55,640.3,640.3,48
20140401|2014-04-01 13:30,1,639.6,639.6,639.6,639.6,3
20140401|2014-04-01 14:30,1,639.5,639.5,638.65,638.65,3
20140401|2014-04-02 07:00,2,636.7,636.7,636.7,636.7,1
20140401|2014-04-02 07:30,2,636.05,636.25,635.9,636.25,20
20140401|2014-04-02 08:00,2,638.15,638.45,637.9,638.3,26
20140401|2014-04-02 08:30,2,637.55,637.55,637.55,637.55,1
20140401|2014-04-02 09:00,2,637.6,637.65,636.5,636.75,60
20140401|2014-04-02 09:30,2,637.05,637.05,635.9,635.9,47
20140401|2014-04-02 10:00,2,635.9,635.9,634.45,634.45,52
20140401|2014-04-02 10:30,2,635.5,636.4,635.5,636.3,44
20140401|2014-04-02 11:00,2,637,637,637,637,24
20140401|2014-04-02 12:00,2,636.5,636.5,636.5,636.5,25
20140401|2014-04-02 12:30,2,636,636,636,636,3
20140401|2014-04-02 13:00,2,636.6,636.6,636.6,636.6,25
20140401|2014-04-02 13:30,2,637.55,637.75,637.55,637.75,2
20140401|2014-04-02 14:00,2,637.5,637.5,637.5,637.5,5
20140401|2014-04-03 06:00,3,637.5,637.5,637.5,637.5,4
20140401|2014-04-03 06:30,3,638.5,638.5,638.5,638.5,2
20140401|2014-04-03 07:30,3,637.8,637.8,636.9,637.2,194
20140401|2014-04-03 08:00,3,637.2,637.3,637.2,637.3,19
20140401|2014-04-03 08:30,3,637.85,638.5,637.75,638,104
20140401|2014-04-03 09:00,3,638,638.7,637.7,638.7,70
20140401|2014-04-03 10:30,3,640.6,640.85,640.6,640.85,4
20140401|2014-04-03 11:00,3,641.05,641.05,641.05,641.05,2
20140401|2014-04-03 13:30,3,642.65,642.8,642.65,642.8,4
20140401|2014-04-03 14:30,3,642.9,643,642.9,643,8
20140401|2014-04-04 07:00,4,645.55,645.55,645.55,645.55,5
20140401|2014-04-04 07:30,4,645.45,645.65,645.45,645.65,200
20140401|2014-04-04 08:30,4,645.9,645.9,644.75,644.95,23
20140401|2014-04-04 09:30,4,646,646,646,646,2
20140401|2014-04-04 12:00,4,645.3,645.3,645.2,645.2,2
20140401|2014-04-04 13:00,4,643.95,643.95,643.95,643.95,5
20140401|2014-04-04 13:30,4,644.85,645.15,644.5,644.5,10
20140401|2014-04-07 07:30,7,643.1,643.1,643.1,643.1,1
20140401|2014-04-07 08:00,7,642.6,642.6,642.45,642.45,4
20140401|2014-04-07 08:30,7,643.4,643.4,643.4,643.4,14
20140401|2014-04-07 09:30,7,644.3,644.35,643.5,643.7,78
20140401|2014-04-07 10:00,7,644.1,644.1,644,644,16
20140401|2014-04-07 10:30,7,641.9,641.9,641.9,641.9,1
20140401|2014-04-07 11:00,7,641.55,641.55,641.55,641.55,1
20140401|2014-04-07 11:30,7,641.2,641.2,640.5,640.5,2
20140401|2014-04-07 13:30,7,643.05,643.05,643.05,643.05,1
20140401|2014-04-08 07:30,8,644.95,644.95,644.95,644.95,3
20140401|2014-04-08 09:00,8,645,645.2,645,645.1,61
20140401|2014-04-08 09:30,8,644.85,644.85,644.2,644.2,305
20140401|2014-04-08 10:00,8,644.1,644.1,644.1,644.1,1
20140401|2014-04-08 17:30,9,649.95,651,649.95,651,2
20140401|2014-04-08 18:00,9,651,651,651,651,1
20140401|2014-04-09 07:30,9,651.65,652.25,651.65,652,8
20140401|2014-04-09 10:00,9,652.95,652.95,652.9,652.9,2
20140401|2014-04-09 10:30,9,652.85,652.85,652.85,652.85,1
20140401|2014-04-09 11:30,9,653.95,653.95,653.95,653.95,13
20140401|2014-04-09 13:30,9,654.3,654.55,654.3,654.55,2
20140401|2014-04-09 14:30,9,654.1,654.1,654.1,654.1,1
20140401|2014-04-09 21:00,10,654,654,654,654,4
20140401|2014-04-10 07:30,10,653.3,653.75,653.3,653.65,6
20140401|2014-04-10 08:00,10,653.65,653.65,653.65,653.65,1
20140401|2014-04-10 08:30,10,653.7,653.7,653.7,653.7,2
20140401|2014-04-10 09:00,10,654.2,654.2,653.55,653.55,48
20140401|2014-04-10 13:00,10,654.4,654.4,654.4,654.4,8
20140401|2014-04-10 14:30,10,654,654,654,654,1
20140401|2014-04-11 08:30,11,653.8,653.8,653.8,653.8,10
20140401|2014-04-11 09:00,11,655.15,655.25,655.15,655.25,3
20140401|2014-04-11 10:30,11,656,656,656,656,3
20140401|2014-04-11 14:30,11,652.65,652.65,652.65,652.65,1
20140401|2014-04-14 09:00,14,656.55,656.55,656.55,656.55,6
20140401|2014-04-14 10:00,14,657.5,657.5,657.5,657.5,1
20140501|2014-03-21 14:00,21,638.2,638.2,638.2,638.2,10
20140501|2014-04-02 09:30,2,635.45,635.85,635.45,635.85,4
20140501|2014-04-04 13:30,4,643.8,643.85,643.5,643.8,16
20140501|2014-04-08 08:30,8,645,645,645,645,1
20140501|2014-04-08 09:30,8,643.65,643.65,643.65,643.65,1
20140501|2014-04-08 10:00,8,643.5,643.5,643.5,643.5,1
20140501|2014-04-08 14:30,8,651.6,651.6,651.6,651.6,1
20140501|2014-04-08 15:30,8,650.2,650.2,650.2,650.2,2
20140501|2014-04-09 07:30,9,651.8,651.95,651.8,651.95,8
20140501|2014-04-09 09:30,9,651.85,651.85,651.6,651.6,3
20140501|2014-04-09 10:00,9,651.95,651.95,651.95,651.95,25
20140501|2014-04-09 10:30,9,651.95,651.95,651.95,651.95,24
20140501|2014-04-09 11:30,9,652.85,652.85,652.85,652.85,24
20140501|2014-04-09 13:30,9,653.5,653.5,653.5,653.5,1
20140501|2014-04-09 14:30,9,653.2,653.2,653.2,653.2,72
20140501|2014-04-10 06:30,10,652.45,652.45,652.45,652.45,3
20140501|2014-04-10 07:30,10,652.8,652.8,652.15,652.15,3
20140501|2014-04-10 08:00,10,652.6,652.6,652.6,652.6,7
20140501|2014-04-10 08:30,10,652.6,652.6,652.6,652.6,4
20140501|2014-04-10 09:00,10,653.15,654.45,653,654.45,91
20140501|2014-04-10 09:30,10,653.8,653.85,653.5,653.5,61
20140501|2014-04-10 10:00,10,653.3,653.3,652,652,192
20140501|2014-04-10 10:30,10,652,652.35,651.8,652,134
20140501|2014-04-10 13:00,10,653.45,653.45,653.45,653.45,4
20140501|2014-04-10 13:30,10,652.95,652.95,652.95,652.95,2
20140501|2014-04-10 14:30,10,652.75,652.75,652.5,652.5,11
20140501|2014-04-11 07:30,11,652.4,652.65,652.15,652.15,115
20140501|2014-04-11 08:00,11,652.15,652.15,652.1,652.1,37
20140501|2014-04-11 08:30,11,651.95,652.2,651.95,652.2,51
20140501|2014-04-11 09:00,11,653.8,653.8,653.8,653.8,3
20140501|2014-04-11 09:30,11,653.95,653.95,653.9,653.9,3
20140501|2014-04-11 10:00,11,653.95,653.95,653.95,653.95,1
20140501|2014-04-11 13:30,11,652.4,652.4,651.8,651.8,3
20140501|2014-04-11 14:30,11,651.35,651.35,651.35,651.35,1
20140501|2014-04-14 07:30,14,654.7,655.2,654.6,655.2,47
20140501|2014-04-14 08:00,14,655,655,654.35,654.45,49
20140501|2014-04-14 08:30,14,654.85,655.1,654.85,654.9,35
20140501|2014-04-14 09:00,14,655.65,655.65,655.65,655.65,1
20140501|2014-04-14 09:30,14,655.9,656.45,655.9,656.15,155
20140501|2014-04-14 11:00,14,656.85,656.85,656.85,656.85,50
20140501|2014-04-14 13:30,14,658.5,658.5,657.4,657.4,4
20140501|2014-04-14 14:00,14,657.85,657.85,657.85,657.85,9
20140501|2014-04-15 02:00,15,659.1,659.1,659.1,659.1,4
20140501|2014-04-15 07:30,15,654.5,654.75,654.5,654.75,51
20140501|2014-04-15 08:00,15,655.3,655.5,655.3,655.5,2
20140501|2014-04-15 08:30,15,655.9,655.9,655.65,655.65,25
20140501|2014-04-15 09:30,15,657.4,657.4,657.4,657.4,2
20140501|2014-04-15 10:00,15,657.55,657.55,656.95,656.95,24
20140501|2014-04-15 10:30,15,658,658,657.95,657.95,53
20140501|2014-04-15 11:00,15,657.9,657.9,657.9,657.9,48
20140501|2014-04-15 11:30,15,658.15,658.5,658.15,658.5,25
20140501|2014-04-15 12:00,15,658.5,658.8,658.5,658.8,3
20140501|2014-04-15 12:30,15,659.1,659.45,658.85,658.9,27
20140501|2014-04-15 13:00,15,658.9,659,658.8,658.8,36
20140501|2014-04-15 13:30,15,657.95,657.95,657.9,657.9,2
20140501|2014-04-16 03:00,16,659.15,659.15,659.15,659.15,4
20140501|2014-04-16 06:00,16,661.5,661.75,661.5,661.75,3
20140501|2014-04-16 06:30,16,662,662,662,662,1
20140501|2014-04-16 07:00,16,662.35,662.35,662.35,662.35,14
20140501|2014-04-16 07:30,16,662.1,662.1,662.1,662.1,1
20140501|2014-04-16 08:00,16,662.35,662.35,662.35,662.35,8
20140501|2014-04-16 08:30,16,663,663,662.65,662.65,4
20140501|2014-04-16 09:00,16,662.6,662.6,662.5,662.5,38
20140501|2014-04-16 09:30,16,661.65,661.65,661.35,661.35,3
20140501|2014-04-16 10:00,16,661.5,662.3,661,661,69
20140501|2014-04-16 11:30,16,659.3,659.3,659.3,659.3,3
20140501|2014-04-16 13:30,16,659.6,659.6,659.55,659.55,4
20140501|2014-04-16 14:30,16,660,660.2,660,660.2,3
20140501|2014-04-17 07:30,17,660.1,660.1,659.9,659.9,3
20140501|2014-04-17 08:30,17,659.6,659.65,659.6,659.65,20
20140501|2014-04-17 09:00,17,659.3,660.4,659.3,660.4,28
20140501|2014-04-17 09:30,17,660.85,662.1,660.85,662.1,23
20140501|2014-04-17 10:00,17,661.8,661.8,661.75,661.75,5
20140501|2014-04-17 11:00,17,661.15,661.15,661.15,661.15,2
20140501|2014-04-17 13:30,17,661.5,661.8,661.5,661.5,13
20140501|2014-04-17 15:00,17,662.5,662.5,662.5,662.5,1
20140501|2014-04-21 08:00,21,660,660,660,660,1
20140501|2014-04-21 09:00,21,661.5,661.5,661.5,661.5,5
20140501|2014-04-21 09:30,21,660.35,660.35,660.3,660.3,12
20140501|2014-04-21 12:30,21,660.1,660.1,660.1,660.1,2
20140501|2014-04-21 13:30,21,660.5,660.5,660.5,660.5,1
20140501|2014-04-21 14:00,21,660.4,660.4,660.4,660.4,1
20140501|2014-04-22 06:30,22,660.1,660.1,660.1,660.1,2
20140501|2014-04-22 08:00,22,658.85,658.85,658.75,658.75,52
20140501|2014-04-22 08:30,22,658.5,658.5,657.8,658.4,43
20140501|2014-04-22 09:30,22,658.85,658.85,657.25,657.25,4
20140501|2014-04-22 10:00,22,656.5,656.95,656.5,656.95,5
20140501|2014-04-22 11:00,22,656.45,656.45,656.45,656.45,3
20140501|2014-04-22 13:00,22,658.5,658.5,658.15,658.15,12
20140501|2014-04-22 13:30,22,657.6,658.15,657.6,657.7,5
20140501|2014-04-23 06:30,23,659.25,659.25,659.25,659.25,5
20140501|2014-04-23 07:30,23,657.3,657.3,657.3,657.3,1
20140501|2014-04-23 08:00,23,657.9,658,657.8,658,35
20140501|2014-04-23 08:30,23,658.3,658.7,657.8,658.2,61
20140501|2014-04-23 11:00,23,656.7,656.7,656.7,656.7,1
20140501|2014-04-23 13:30,23,657.4,657.65,657.4,657.65,3
20140501|2014-04-23 14:30,23,657.3,657.3,657.3,657.3,2
20140501|2014-04-24 07:30,24,658.95,658.95,658.95,658.95,2
20140501|2014-04-24 08:00,24,659.65,659.65,659.65,659.65,1
20140501|2014-04-24 08:30,24,660.8,660.8,660.8,660.8,2
20140501|2014-04-24 09:00,24,660.95,661.35,660.95,661.35,6
20140501|2014-04-24 09:30,24,661.25,661.3,660.65,661.15,17
20140501|2014-04-24 10:00,24,662.6,662.6,662.15,662.15,6
20140501|2014-04-24 10:30,24,661.45,662.15,661.45,661.5,6
20140501|2014-04-24 13:30,24,661.95,661.95,661.45,661.45,4
20140501|2014-04-24 14:30,24,661.55,661.55,661.55,661.55,13
20140501|2014-04-25 07:00,25,660.8,660.8,660.8,660.8,2
20140501|2014-04-25 07:30,25,661.85,661.85,660.45,660.45,12
20140501|2014-04-25 08:00,25,660.6,660.6,659.65,659.8,24
20140501|2014-04-25 08:30,25,658.5,658.8,658.4,658.8,51
20140501|2014-04-25 09:00,25,658.1,659.05,658.1,658.95,37
20140501|2014-04-25 09:30,25,658.4,658.4,658.4,658.4,3
20140501|2014-04-25 10:00,25,657.7,658,657.65,657.65,50
20140501|2014-04-25 11:00,25,658,658,658,658,1
20140501|2014-04-25 12:00,25,658.3,658.3,658.3,658.3,1
20140501|2014-04-25 13:30,25,657.7,657.7,657.7,657.7,2
20140501|2014-04-25 14:00,25,657.4,657.4,657.4,657.4,4
20140501|2014-04-25 14:30,25,657.6,657.8,657.6,657.8,19
20140501|2014-04-28 08:30,28,657.5,657.5,657.5,657.5,2
20140501|2014-04-28 10:00,28,655.1,655.1,655.1,655.1,2
20140501|2014-04-28 11:00,28,655.25,655.25,655.25,655.25,4
20140501|2014-04-28 11:30,28,655.2,655.2,655.2,655.2,2
20140501|2014-04-28 13:30,28,654.35,654.35,654.35,654.35,1
20140501|2014-04-29 08:00,29,656.95,656.95,656.95,656.95,5
20140501|2014-04-29 09:00,29,659.3,659.3,659.3,659.3,15
20140501|2014-04-29 10:00,29,659.65,659.65,659.3,659.3,3
20140501|2014-04-29 12:30,29,658.05,658.05,658.05,658.05,1
20140501|2014-04-29 13:30,29,659.1,659.1,659.1,659.1,1
20140501|2014-04-29 14:00,29,658.4,658.4,658.4,658.4,6
20140501|2014-04-30 07:30,30,654.5,654.95,654.35,654.95,26
20140501|2014-04-30 08:00,30,654.45,654.45,652.2,652.2,104
20140501|2014-04-30 08:30,30,652.1,652.8,651.95,652,36
20140501|2014-04-30 09:00,30,652.25,652.25,651.4,651.5,14
20140501|2014-04-30 09:30,30,651.9,651.9,651.4,651.65,9
20140501|2014-04-30 10:00,30,651.9,651.9,650.25,650.95,8
20140501|2014-04-30 11:00,30,651.8,651.8,651.8,651.8,1
20140501|2014-04-30 11:30,30,651.65,651.65,651.65,651.65,1
20140501|2014-04-30 12:30,30,651.8,652.4,651.8,652.4,9
20140501|2014-04-30 13:00,30,652.1,653,652.1,653,4
20140501|2014-04-30 13:30,30,653,653.2,652.8,653.1,43
20140501|2014-04-30 14:00,30,652.8,653.25,652.8,653.25,17
20140501|2014-04-30 14:30,30,653.15,653.15,653.15,653.15,23
20140501|2014-05-01 07:30,1,647.6,647.6,647,647,6
20140501|2014-05-01 08:30,1,648.45,648.8,648.3,648.3,129
20140501|2014-05-01 09:00,1,648.15,648.15,647.7,647.7,46
20140501|2014-05-01 09:30,1,646.95,646.95,646.25,646.75,69
20140501|2014-05-01 10:00,1,647.55,647.55,647.35,647.35,44
20140501|2014-05-01 10:30,1,649.8,649.8,649.5,649.5,23
20140501|2014-05-01 12:00,1,648.5,648.5,648.5,648.5,2
20140501|2014-05-01 13:30,1,649,649.2,649,649.2,73
20140501|2014-05-01 14:30,1,649.2,649.2,649.05,649.05,12
20140501|2014-05-02 02:00,2,649,649,649,649,26
20140501|2014-05-02 07:30,2,652.8,652.8,650.95,651.2,12
20140501|2014-05-02 08:00,2,651.1,651.1,651.1,651.1,5
20140501|2014-05-02 08:30,2,649.65,649.65,649.65,649.65,6
20140501|2014-05-02 09:00,2,649.65,650.4,649.6,650.4,42
20140501|2014-05-02 09:30,2,650.4,650.4,650.35,650.35,15
20140501|2014-05-02 10:00,2,651.35,651.35,650.5,650.6,5
20140501|2014-05-02 12:00,2,651.9,651.9,651.9,651.9,1
20140501|2014-05-02 13:30,2,651.15,651.25,651,651.25,8
20140501|2014-05-02 14:30,2,650.9,651.1,650.9,651.1,2
20140501|2014-05-05 08:00,5,650.4,650.4,650.4,650.4,2
20140501|2014-05-05 08:30,5,648.35,648.5,648.35,648.5,12
20140501|2014-05-05 09:00,5,648.75,649,648.1,649,99
20140501|2014-05-05 09:30,5,648.85,648.85,648.8,648.8,6
20140501|2014-05-05 10:00,5,648.4,648.4,648.4,648.4,2
20140501|2014-05-05 11:00,5,647.55,647.55,647.55,647.55,1
20140501|2014-05-05 12:00,5,647.5,647.5,647.5,647.5,1
20140501|2014-05-05 13:30,5,648.75,649.45,648.75,649.05,7
20140501|2014-05-06 06:30,6,650,650,650,650,5
20140501|2014-05-06 08:30,6,650,650,650,650,15
20140501|2014-05-06 09:00,6,649,649.45,649,649.45,2
20140501|2014-05-06 10:00,6,650.25,651.5,650.25,651.25,40
20140501|2014-05-06 10:30,6,651,651.5,651,651.5,62
20140501|2014-05-06 11:30,6,650.15,650.15,650.15,650.15,1
20140501|2014-05-06 12:00,6,650.6,650.6,650.6,650.6,1
20140501|2014-05-06 13:30,6,648.4,648.7,648.4,648.7,10
20140501|2014-05-07 07:30,7,649,650,649,649.85,111
20140501|2014-05-07 08:00,7,650,650.4,649.9,650.3,117
20140501|2014-05-07 08:30,7,650.2,650.2,649.9,649.9,29
20140501|2014-05-07 09:00,7,648.5,648.85,647.8,648.85,95
20140501|2014-05-07 09:30,7,649.3,649.65,649.3,649.6,70
20140501|2014-05-07 13:30,7,652.55,652.55,652.25,652.25,3
20140501|2014-05-08 07:30,8,649.65,649.65,649.65,649.65,2
20140501|2014-05-08 08:30,8,649.9,649.9,649.9,649.9,1
20140501|2014-05-08 10:00,8,649.25,649.25,649.25,649.25,2
20140501|2014-05-08 11:00,8,650,650.9,650,650.9,15
20140501|2014-05-08 13:30,8,650.3,650.35,650.3,650.35,2
20140501|2014-05-08 15:00,8,650.15,650.15,650.15,650.15,8
20140501|2014-05-09 02:30,9,651,651,651,651,5
20140501|2014-05-09 05:30,9,652.25,652.25,652.25,652.25,2
20140501|2014-05-09 06:00,9,652.2,652.25,652.2,652.25,3
20140501|2014-05-09 06:30,9,650,650,650,650,1
20140501|2014-05-09 07:30,9,651.45,651.85,651.45,651.85,3
20140501|2014-05-09 09:00,9,651.55,651.55,651.55,651.55,3
20140501|2014-05-09 11:30,9,649.3,649.3,648.95,648.95,3
20140501|2014-05-09 13:00,9,648,648,648,648,3
20140501|2014-05-09 13:30,9,648.4,648.4,648.4,648.4,1
20140501|2014-05-12 08:00,12,651,651.25,651,651.25,62
20140501|2014-05-12 08:30,12,651.2,651.2,651,651,10
20140501|2014-05-12 09:00,12,650.05,650.05,650.05,650.05,5
20140501|2014-05-12 09:30,12,649.75,650.05,649.75,650.05,10
20140501|2014-05-12 10:00,12,650.6,650.6,650.6,650.6,5
20140501|2014-05-12 11:00,12,650,650,650,650,5
20140501|2014-05-12 13:00,12,650,650,650,650,5
20140501|2014-05-12 13:30,12,649.9,649.9,649.9,649.9,2
20140501|2014-05-12 14:30,12,650,650,650,650,11
20140501|2014-05-13 09:30,13,652.15,652.15,652.15,652.15,1
20140501|2014-05-15 13:00,15,652.8,652.8,652.8,652.8,10
20140601|2014-04-30 08:30,30,649.2,649.2,649.2,649.2,3
20140601|2014-05-01 10:30,1,647.6,647.6,647.6,647.6,1
20140601|2014-05-02 10:00,2,649,649,649,649,1
20140601|2014-05-05 07:30,5,649.5,649.5,649.5,649.5,1
20140601|2014-05-05 08:30,5,646.7,646.7,646.7,646.7,1
20140601|2014-05-05 11:00,5,645.15,645.15,645.15,645.15,1
20140601|2014-05-06 07:30,6,647.3,647.3,647.3,647.3,1
20140601|2014-05-06 13:00,6,646.6,646.6,646.6,646.6,1
20140601|2014-05-07 06:00,7,648.75,648.75,648.75,648.75,1
20140601|2014-05-07 07:30,7,647.65,647.65,647.65,647.65,1
20140601|2014-05-07 08:30,7,647.7,647.7,647.7,647.7,2
20140601|2014-05-07 13:30,7,650.65,650.65,650.45,650.45,2
20140601|2014-05-08 07:30,8,648.3,648.3,648.3,648.3,2
20140601|2014-05-08 10:30,8,647.4,647.4,647.4,647.4,1
20140601|2014-05-08 12:00,8,648.7,648.7,648.7,648.7,1
20140601|2014-05-08 13:30,8,648.8,648.8,648.8,648.8,2
20140601|2014-05-09 08:00,9,650.4,650.7,650.4,650.7,6
20140601|2014-05-09 08:30,9,650.5,650.5,649,649,17
20140601|2014-05-09 09:00,9,649.9,649.9,649.9,649.9,3
20140601|2014-05-09 09:30,9,649.6,649.6,649.6,649.6,1
20140601|2014-05-09 10:00,9,648.8,648.8,648.8,648.8,3
20140601|2014-05-12 09:00,12,648.7,648.7,648.7,648.7,1
20140601|2014-05-12 10:00,12,648.85,648.85,648.85,648.85,1
20140601|2014-05-12 10:30,12,648.7,648.7,648.7,648.7,20
20140601|2014-05-12 11:00,12,648.55,648.55,648.55,648.55,5
20140601|2014-05-12 13:00,12,648.55,648.55,648.55,648.55,4
20140601|2014-05-12 13:30,12,648.6,649.1,648.6,649.1,13
20140601|2014-05-12 14:30,12,648.75,648.75,648.75,648.75,11
20140601|2014-05-13 06:30,13,651,651,651,651,1
20140601|2014-05-13 07:30,13,651.3,651.6,651.3,651.6,64
20140601|2014-05-13 10:00,13,650.25,650.25,650.25,650.25,6
20140601|2014-05-13 12:00,13,650.7,651,650.7,651,3
20140601|2014-05-13 12:30,13,650.55,650.55,650.45,650.45,3
20140601|2014-05-13 13:00,13,652.15,652.15,651.95,651.95,7
20140601|2014-05-13 13:30,13,652.25,653.05,652.15,652.15,16
20140601|2014-05-13 14:30,13,653.35,653.35,653.35,653.35,1
20140601|2014-05-14 07:30,14,654.9,654.9,654.9,654.9,6
20140601|2014-05-14 08:00,14,654.2,655.05,654.15,654.25,8
20140601|2014-05-14 08:30,14,654.65,654.65,654.1,654.1,2
20140601|2014-05-14 09:30,14,654,654,654,654,2
20140601|2014-05-14 11:00,14,655.5,655.5,655.5,655.5,3
20140601|2014-05-14 11:30,14,655.8,655.8,655.8,655.8,1
20140601|2014-05-14 18:30,15,655.5,655.5,655.5,655.5,13
20140601|2014-05-14 19:00,15,655.5,655.5,655.5,655.5,1
20140601|2014-05-15 06:30,15,651.45,651.45,651.45,651.45,5
20140601|2014-05-15 07:30,15,654,654,654,654,1
20140601|2014-05-15 08:30,15,652.7,652.7,652.7,652.7,5
20140601|2014-05-15 09:00,15,652.25,652.25,652.25,652.25,1
20140601|2014-05-15 09:30,15,653.4,653.4,652.65,652.65,6
20140601|2014-05-15 10:00,15,652.6,652.6,652.6,652.6,2
20140601|2014-05-15 10:30,15,652.5,652.5,652,652,20
20140601|2014-05-15 11:00,15,651.5,651.5,651.5,651.5,1
20140601|2014-05-15 12:00,15,651.6,651.6,651.6,651.6,30
20140601|2014-05-15 12:30,15,652.2,652.3,652.1,652.3,12
20140601|2014-05-15 13:30,15,651.35,652,651.35,651.4,4
20140601|2014-05-16 08:00,16,652.7,652.7,652.3,652.3,4
20140601|2014-05-16 08:30,16,652.8,653.35,652.8,653.35,3
20140601|2014-05-16 09:00,16,653.05,653.2,652.4,652.9,18
20140601|2014-05-16 09:30,16,652.65,652.65,652.65,652.65,1
20140601|2014-05-16 10:00,16,653.25,653.25,653.25,653.25,1
20140601|2014-05-16 12:00,16,653.15,653.15,652.6,652.6,11
20140601|2014-05-16 13:00,16,652.85,652.85,652.85,652.85,4
20140601|2014-05-16 13:30,16,653,653,653,653,1
20140601|2014-05-19 08:00,19,654.95,654.95,654.95,654.95,1
20140601|2014-05-19 09:00,19,655.4,655.4,655.4,655.4,2
20140601|2014-05-19 09:30,19,654.6,654.6,654.6,654.6,1
20140601|2014-05-19 12:00,19,654.9,654.9,654.9,654.9,10
20140601|2014-05-19 13:30,19,653.5,654,653.5,653.6,70
20140601|2014-05-20 07:30,20,653.25,653.5,653.25,653.5,8
20140601|2014-05-20 08:00,20,653.5,653.5,653.5,653.5,5
20140601|2014-05-20 08:30,20,652.95,653.05,652.95,653.05,45
20140601|2014-05-20 09:30,20,653.1,653.1,653.1,653.1,12
20140601|2014-05-20 10:00,20,653.85,653.85,653.85,653.85,1
20140601|2014-05-20 11:00,20,655.05,655.05,655.05,655.05,1
20140601|2014-05-20 12:00,20,655,655,655,655,5
20140601|2014-05-20 13:30,20,653.9,654,653.9,653.95,12
20140601|2014-05-21 11:30,21,658.15,658.55,658.15,658.5,17
20140601|2014-05-21 13:30,21,658.35,658.35,657.85,657.85,22
20140601|2014-05-21 14:30,21,658,658.05,657.7,657.7,15
20140601|2014-05-22 08:00,22,659.8,659.8,659.8,659.8,2
20140601|2014-05-22 08:30,22,660,660,659.85,659.85,2
20140601|2014-05-22 09:30,22,659.25,659.25,658.75,658.8,17
20140601|2014-05-22 10:00,22,658.5,658.5,658.5,658.5,1
20140601|2014-05-22 13:00,22,656.8,656.8,656.8,656.8,3
20140601|2014-05-22 13:30,22,657.15,657.15,657.15,657.15,3
20140601|2014-05-23 07:30,23,659,659,659,659,1
20140601|2014-05-23 08:30,23,657.6,657.6,657.6,657.6,2
20140601|2014-05-23 13:30,23,658.65,658.7,658.4,658.7,4
20140601|2014-05-27 07:00,27,657.05,657.05,657.05,657.05,1
20140601|2014-05-27 07:30,27,657,657,657,657,1
20140601|2014-05-27 08:00,27,656.35,656.35,656.35,656.35,1
20140601|2014-05-27 09:30,27,656.9,656.9,656.9,656.9,1
20140601|2014-05-27 10:00,27,656.75,656.75,656.75,656.75,8
20140601|2014-05-27 11:30,27,655.2,655.2,655.2,655.2,1
20140601|2014-05-27 13:30,27,655.7,655.7,655.7,655.7,1
20140601|2014-05-27 14:00,27,655.4,655.4,655.4,655.4,1
20140601|2014-05-28 09:30,28,652.85,652.85,652.85,652.85,1
20140601|2014-05-28 11:30,28,653.35,653.35,653.25,653.25,3
20140601|2014-05-28 13:30,28,652.75,653.3,652.75,653.3,2
20140601|2014-05-29 07:30,29,654.55,654.55,654.55,654.55,3
20140601|2014-05-29 09:00,29,654,654,653.8,653.8,18
20140601|2014-05-29 11:30,29,654.5,654.5,654.5,654.5,2
20140601|2014-05-29 12:30,29,655.6,655.6,655.6,655.6,1
20140601|2014-05-29 14:00,29,654.55,654.55,654.55,654.55,2
20140601|2014-05-29 14:30,29,654.35,654.4,654.35,654.4,5
20140601|2014-05-30 07:30,30,652.15,652.15,652.15,652.15,1
20140601|2014-05-30 08:00,30,651.5,651.5,651.4,651.4,2
20140601|2014-05-30 09:30,30,650.55,650.55,650.55,650.55,1
20140601|2014-05-30 10:00,30,649.75,649.75,649.75,649.75,1
20140601|2014-05-30 10:30,30,649.9,649.9,649.9,649.9,1
20140601|2014-05-30 12:30,30,650.25,650.25,649.85,649.85,26
20140601|2014-05-30 13:30,30,649.5,649.65,649.5,649.55,21
20140601|2014-05-30 14:30,30,650,650.25,649.95,649.95,21
20140601|2014-06-02 07:30,2,649.75,649.75,649.75,649.75,1
20140601|2014-06-02 08:00,2,648.8,648.8,648,648,9
20140601|2014-06-02 09:00,2,648.5,648.5,648.3,648.3,10
20140601|2014-06-02 09:30,2,648.55,648.6,648.55,648.6,6
20140601|2014-06-02 10:00,2,648.5,648.85,648.4,648.4,13
20140601|2014-06-02 12:00,2,647.95,647.95,647.95,647.95,3
20140601|2014-06-02 13:00,2,648.3,648.3,648.3,648.3,1
20140601|2014-06-02 13:30,2,648.55,648.8,648.55,648.8,2
20140601|2014-06-02 14:30,2,648.5,648.5,648.45,648.45,14
20140601|2014-06-02 15:00,2,648.4,648.4,648.35,648.35,2
20140601|2014-06-03 06:30,3,647.05,647.05,647.05,647.05,3
20140601|2014-06-03 07:30,3,647.45,648,647.25,648,41
20140601|2014-06-03 09:00,3,647.3,647.6,647.05,647.6,41
20140601|2014-06-03 09:30,3,647.45,647.7,647.45,647.7,40
20140601|2014-06-03 10:00,3,647.75,647.75,647.45,647.45,4
20140601|2014-06-03 12:00,3,646.5,646.6,646.3,646.6,10
20140601|2014-06-03 13:00,3,646.8,646.8,646.8,646.8,19
20140601|2014-06-03 13:30,3,647.2,647.85,647.2,647.8,4
20140601|2014-06-03 14:30,3,647.65,647.65,647.65,647.65,1
20140601|2014-06-04 07:30,4,648.7,648.9,648.5,648.6,34
20140601|2014-06-04 08:00,4,648.95,649.05,648.95,649.05,5
20140601|2014-06-04 09:00,4,649.6,649.65,649.6,649.65,29
20140601|2014-06-04 10:30,4,646.8,646.8,646.25,646.25,3
20140601|2014-06-04 13:30,4,645.7,645.7,645.7,645.7,1
20140601|2014-06-05 07:00,5,644.3,644.3,644.3,644.3,3
20140601|2014-06-05 07:30,5,645.2,645.55,645.2,645.4,33
20140601|2014-06-05 08:00,5,644.1,644.1,643.6,643.6,3
20140601|2014-06-05 08:30,5,643.95,643.95,643.4,643.4,2
20140601|2014-06-05 09:30,5,643.9,643.9,643.9,643.9,1
20140601|2014-06-05 10:00,5,646.4,646.4,646.4,646.4,1
20140601|2014-06-05 11:00,5,645.3,645.3,645.3,645.3,1
20140601|2014-06-05 13:30,5,647.1,647.25,646.95,647.25,5
20140601|2014-06-06 07:30,6,648.15,648.15,648.15,648.15,1
20140601|2014-06-06 08:00,6,647.15,647.15,647.15,647.15,3
20140601|2014-06-06 08:30,6,647.3,647.3,647.3,647.3,8
20140601|2014-06-06 09:00,6,646.5,646.5,646.5,646.5,1
20140601|2014-06-06 10:30,6,646.95,646.95,646.95,646.95,14
20140601|2014-06-06 11:30,6,647.05,647.05,647.05,647.05,1
20140601|2014-06-06 13:00,6,647.8,647.8,647.8,647.8,4
20140601|2014-06-09 07:30,9,650,650.7,650,650.7,10
20140601|2014-06-09 08:30,9,650.95,651.5,650.95,651.5,8
20140601|2014-06-09 11:30,9,652.55,652.55,652.55,652.55,2
20140601|2014-06-09 12:30,9,652.05,652.05,652.05,652.05,1
20140601|2014-06-10 07:30,10,654,654.05,653.8,654.05,15
20140601|2014-06-10 08:30,10,653.85,653.85,653.85,653.85,14
20140601|2014-06-10 11:00,10,651.5,651.5,650.75,650.75,2
20140601|2014-06-10 11:30,10,650.1,650.1,650.1,650.1,5
20140601|2014-06-11 07:00,11,652.5,652.5,652.5,652.5,1
20140601|2014-06-11 07:30,11,652.95,652.95,652.5,652.5,9
20140601|2014-06-11 09:30,11,653,653,653,653,8
20140601|2014-06-11 14:30,11,651.35,651.35,651.3,651.3,10
20140601|2014-06-12 06:30,12,658.7,658.7,658.7,658.7,1
20140601|2014-06-12 07:30,12,659.5,659.5,659.5,659.5,1
20140601|2014-06-12 11:30,12,660.2,660.2,660.2,660.2,1
20140601|2014-06-12 13:30,12,663.25,663.25,663.2,663.2,6
20140601|2014-06-13 14:30,13,665.05,665.05,665.05,665.05,1
20140701|2014-06-03 07:30,3,643.15,643.15,643.15,643.15,1
20140701|2014-06-04 07:30,4,644.15,644.15,643.05,643.05,9
20140701|2014-06-05 07:30,5,640.85,640.85,640.85,640.85,7
20140701|2014-06-05 13:30,5,642.3,642.4,642.1,642.1,42
20140701|2014-06-05 14:00,5,642.2,642.2,641.95,641.95,2
20140701|2014-06-06 08:00,6,643.05,643.05,642.95,642.95,12
20140701|2014-06-06 09:00,6,641.9,641.9,641.9,641.9,1
20140701|2014-06-06 10:30,6,642.2,642.2,642.2,642.2,14
20140701|2014-06-06 11:30,6,642,642,642,642,1
20140701|2014-06-06 13:30,6,643.6,643.6,643.6,643.6,1
20140701|2014-06-09 08:00,9,645.8,645.8,645.8,645.8,10
20140701|2014-06-09 09:00,9,647.3,647.35,646.8,646.8,52
20140701|2014-06-09 10:00,9,648,648,648,648,1
20140701|2014-06-09 11:00,9,647.35,647.4,647.35,647.4,7
20140701|2014-06-09 12:30,9,647.25,647.25,647.25,647.25,1
20140701|2014-06-09 13:00,9,647.6,648.35,647.6,648.35,10
20140701|2014-06-09 13:30,9,648.55,648.55,648.55,648.55,1
20140701|2014-06-09 14:30,9,648.75,648.75,648.75,648.75,1
20140701|2014-06-10 08:00,10,648.75,649.05,648.75,649.05,12
20140701|2014-06-10 08:30,10,648.4,648.4,648.4,648.4,4
20140701|2014-06-10 10:00,10,647.35,647.4,646.75,646.75,72
20140701|2014-06-10 11:00,10,645.95,645.95,645.95,645.95,30
20140701|2014-06-10 13:00,10,646.3,646.3,646.3,646.3,21
20140701|2014-06-10 13:30,10,646.3,646.3,646.3,646.3,2
20140701|2014-06-10 14:30,10,647.6,647.6,647.6,647.6,22
20140701|2014-06-11 07:00,11,647.35,647.35,647.35,647.35,1
20140701|2014-06-11 07:30,11,647.95,647.95,647.75,647.75,8
20140701|2014-06-11 08:00,11,647.6,647.8,647.35,647.8,6
20140701|2014-06-11 09:30,11,647.9,647.9,647.9,647.9,8
20140701|2014-06-11 10:30,11,648,648,648,648,3
20140701|2014-06-11 13:30,11,647.05,647.05,647.05,647.05,1
20140701|2014-06-11 14:30,11,646.65,646.75,646.65,646.75,20
20140701|2014-06-12 07:30,12,655.2,655.2,654.7,655.1,49
20140701|2014-06-12 08:00,12,654.6,654.65,654.25,654.25,5
20140701|2014-06-12 09:00,12,653.4,653.4,653.4,653.4,1
20140701|2014-06-12 10:30,12,654.6,654.6,654.6,654.6,2
20140701|2014-06-12 12:00,12,655.6,655.6,655.6,655.6,1
20140701|2014-06-12 13:30,12,658.85,658.85,658.85,658.85,1
20140701|2014-06-13 06:30,13,662.45,662.45,662.45,662.45,2
20140701|2014-06-13 07:00,13,662.05,662.05,661.75,661.75,8
20140701|2014-06-13 07:30,13,661.55,661.55,660.55,660.55,65
20140701|2014-06-13 08:00,13,659.95,660.3,659.95,660.3,2
20140701|2014-06-13 08:30,13,660,660,660,660,23
20140701|2014-06-13 09:00,13,661,661.05,661,661.05,46
20140701|2014-06-13 09:30,13,660.05,660.05,659.95,659.95,101
20140701|2014-06-13 11:30,13,660.9,661.05,660.9,661.05,78
20140701|2014-06-13 12:30,13,660.9,660.9,660.9,660.9,60
20140701|2014-06-13 13:00,13,660.9,660.9,660.65,660.65,193
20140701|2014-06-13 13:30,13,659.35,659.35,659.35,659.35,2
20140701|2014-06-13 14:00,13,660.15,660.15,660.15,660.15,5
20140701|2014-06-13 14:30,13,660.95,660.95,660.95,660.95,1
20140701|2014-06-16 03:00,16,659.5,659.5,659.5,659.5,1
20140701|2014-06-16 06:30,16,661,661,661,661,1
20140701|2014-06-16 07:30,16,661.35,661.35,661.35,661.35,3
20140701|2014-06-16 08:00,16,661.55,661.55,661.55,661.55,20
20140701|2014-06-16 08:30,16,661.7,661.7,661.7,661.7,5
20140701|2014-06-16 12:30,16,660.85,660.9,660.8,660.85,9
20140701|2014-06-16 13:00,16,661.1,661.1,661.1,661.1,1
20140701|2014-06-16 13:30,16,661.2,661.35,661.1,661.1,7
20140701|2014-06-16 14:00,16,661,661,661,661,2
20140701|2014-06-17 07:30,17,660.35,660.35,660.1,660.1,28
20140701|2014-06-17 08:00,17,660.75,661.15,660.75,661.15,6
20140701|2014-06-17 09:00,17,662,662,662,662,1
20140701|2014-06-17 10:00,17,662.55,663.45,662.55,663.45,35
20140701|2014-06-17 10:30,17,662.4,662.4,662.4,662.4,1
20140701|2014-06-17 12:30,17,661.6,661.6,661.6,661.6,3
20140701|2014-06-17 13:30,17,661.9,661.9,661.4,661.4,11
20140701|2014-06-18 07:00,18,663.75,663.85,663.75,663.85,3
20140701|2014-06-18 07:30,18,663.25,663.3,663.25,663.3,3
20140701|2014-06-18 08:00,18,663.6,663.6,663.6,663.6,4
20140701|2014-06-18 09:00,18,663.25,663.25,663.25,663.25,1
20140701|2014-06-18 09:30,18,662.9,662.9,661.9,661.9,2
20140701|2014-06-18 10:00,18,662.9,662.9,662.9,662.9,1
20140701|2014-06-18 12:00,18,663.4,663.4,663.4,663.4,1
20140701|2014-06-18 12:30,18,664.35,664.35,664.35,664.35,1
20140701|2014-06-18 13:00,18,663.3,663.3,663.3,663.3,1
20140701|2014-06-18 13:30,18,663.6,663.7,663.6,663.6,6
20140701|2014-06-19 07:30,19,664.7,664.9,664.7,664.9,5
20140701|2014-06-19 08:00,19,665.45,665.45,665.45,665.45,3
20140701|2014-06-19 08:30,19,665.9,666.1,665.65,666.1,38
20140701|2014-06-19 09:30,19,666.35,666.35,666.15,666.15,3
20140701|2014-06-19 10:00,19,666.4,668.2,666.4,668.2,3
20140701|2014-06-19 12:30,19,669.45,669.45,669.45,669.45,1
20140701|2014-06-19 13:30,19,667.8,668.05,667.8,668.05,4
20140701|2014-06-19 14:30,19,668.1,668.1,668.1,668.1,1
20140701|2014-06-20 07:00,20,667.6,667.8,667.1,667.1,21
20140701|2014-06-20 07:30,20,668,668,667.6,667.6,29
20140701|2014-06-20 08:00,20,667.9,668.2,667.8,668.2,147
20140701|2014-06-20 08:30,20,668,668.45,668,668.45,75
20140701|2014-06-20 09:00,20,668.05,668.8,668.05,668.8,134
20140701|2014-06-20 09:30,20,668.95,669.3,668.7,668.7,123
20140701|2014-06-20 13:00,20,668.6,668.65,668.6,668.65,36
20140701|2014-06-20 13:30,20,669.25,669.25,668.65,668.65,6
20140701|2014-06-20 14:00,20,668.65,668.65,668.65,668.65,1
20140701|2014-06-20 14:30,20,668.3,668.3,668.3,668.3,3
20140701|2014-06-23 07:30,23,668.95,668.95,668.95,668.95,4
20140701|2014-06-23 08:30,23,667.45,667.45,666.35,666.35,114
20140701|2014-06-23 09:00,23,666.75,666.75,666.75,666.75,1
20140701|2014-06-23 10:00,23,666.15,666.4,665.2,665.2,10
20140701|2014-06-23 10:30,23,665.2,665.2,665.2,665.2,22
20140701|2014-06-23 11:00,23,665.5,665.5,665.5,665.5,1
20140701|2014-06-23 12:00,23,665.75,665.75,665.75,665.75,1
20140701|2014-06-23 13:30,23,665.55,665.55,665.45,665.45,3
20140701|2014-06-23 14:30,23,665.7,666.1,665.7,666.1,15
20140701|2014-06-24 08:30,24,666.1,666.1,666.1,666.1,2
20140701|2014-06-24 09:00,24,667.35,667.35,667.35,667.35,1
20140701|2014-06-24 09:30,24,667,667,667,667,2
20140701|2014-06-24 11:30,24,667.8,667.8,667.8,667.8,1
20140701|2014-06-24 13:30,24,667,667,667,667,1
20140701|2014-06-24 14:30,24,666.75,667.05,666.7,667,35
20140701|2014-06-24 15:00,24,667,667,667,667,20
20140701|2014-06-25 02:00,25,666.75,666.75,666.75,666.75,1
20140701|2014-06-25 07:30,25,665,665,664.55,664.55,63
20140701|2014-06-25 08:00,25,664.55,664.55,664.55,664.55,17
20140701|2014-06-25 08:30,25,665.3,665.3,665,665,13
20140701|2014-06-25 10:00,25,665.75,665.75,665.2,665.2,6
20140701|2014-06-25 11:30,25,666.2,666.2,666.2,666.2,1
20140701|2014-06-25 13:30,25,666.65,666.65,666.65,666.65,2
20140701|2014-06-25 14:30,25,667.65,667.65,667.6,667.6,12
20140701|2014-06-26 08:00,26,665.6,665.6,665.6,665.6,3
20140701|2014-06-26 08:30,26,665.65,665.65,663.5,663.5,32
20140701|2014-06-26 09:00,26,663.75,664,663.75,664,91
20140701|2014-06-26 09:30,26,662.95,662.95,662.8,662.8,31
20140701|2014-06-26 10:00,26,663.2,663.2,663,663,60
20140701|2014-06-26 10:30,26,662.9,663.3,662.9,663.3,90
20140701|2014-06-26 11:00,26,663.3,663.9,663.3,663.9,120
20140701|2014-06-26 12:00,26,664.65,664.65,664.65,664.65,1
20140701|2014-06-26 13:30,26,664.2,664.2,663.45,663.45,6
20140701|2014-06-26 14:30,26,663.6,663.8,663.6,663.8,8
20140701|2014-06-26 15:00,26,664.15,664.15,664.15,664.15,4
20140701|2014-06-27 07:30,27,665.8,665.8,665.8,665.8,2
20140701|2014-06-27 08:00,27,665.55,665.55,665.55,665.55,3
20140701|2014-06-27 08:30,27,665.65,665.65,665.65,665.65,1
20140701|2014-06-27 09:00,27,665.15,665.15,664.95,664.95,16
20140701|2014-06-27 10:00,27,663.05,663.05,663.05,663.05,3
20140701|2014-06-27 11:00,27,663,663,663,663,5
20140701|2014-06-27 13:30,27,663.25,663.35,663.05,663.05,4
20140701|2014-06-27 14:00,27,663.6,663.6,663.6,663.6,1
20140701|2014-06-30 00:30,30,662.5,662.5,662.5,662.5,5
20140701|2014-06-30 01:00,30,662.05,662.05,662.05,662.05,4
20140701|2014-06-30 02:00,30,661,661,661,661,8
20140701|2014-06-30 07:30,30,660.15,660.7,660.15,660.7,59
20140701|2014-06-30 08:00,30,661.2,661.5,661.2,661.5,4
20140701|2014-06-30 08:30,30,661.2,662.05,661.2,662.05,5
20140701|2014-06-30 09:30,30,661.5,661.5,661.25,661.25,25
20140701|2014-06-30 11:00,30,659.6,659.6,659.4,659.4,6
20140701|2014-06-30 12:00,30,657.9,657.9,657.9,657.9,1
20140701|2014-06-30 12:30,30,659,659,659,659,2
20140701|2014-06-30 13:00,30,659.2,659.2,659.2,659.2,25
20140701|2014-06-30 13:30,30,658.7,659.45,658.35,659.2,127
20140701|2014-06-30 14:00,30,659.3,659.3,658.7,658.7,26
20140701|2014-07-01 03:30,1,659.75,659.75,659.75,659.75,6
20140701|2014-07-01 07:30,1,659,659.1,658.6,658.6,33
20140701|2014-07-01 08:00,1,659.2,659.2,659,659,2
20140701|2014-07-01 08:30,1,658.3,658.3,658.3,658.3,9
20140701|2014-07-01 09:00,1,659.5,659.5,658.4,658.4,8
20140701|2014-07-01 09:30,1,658.1,658.1,657.5,657.5,2
20140701|2014-07-01 10:00,1,656.95,657.5,656.95,657.5,7
20140701|2014-07-01 10:30,1,656.35,656.35,656.35,656.35,1
20140701|2014-07-01 11:00,1,656.85,656.85,656.85,656.85,9
20140701|2014-07-01 11:30,1,657,657,657,657,2
20140701|2014-07-01 13:30,1,658.1,658.1,658.1,658.1,1
20140701|2014-07-01 14:30,1,657.95,657.95,657.95,657.95,2
20140701|2014-07-01 15:00,1,657.8,657.8,657.8,657.8,1
20140701|2014-07-02 02:30,2,657.9,657.9,657.9,657.9,2
20140701|2014-07-02 04:00,2,656.3,656.3,656.3,656.3,1
20140701|2014-07-02 07:30,2,655.3,655.3,655.3,655.3,1
20140701|2014-07-02 08:00,2,655.35,655.35,655.35,655.35,1
20140701|2014-07-02 08:30,2,655.1,655.1,654.75,654.75,11
20140701|2014-07-02 09:30,2,657,657,657,657,3
20140701|2014-07-02 10:30,2,656.2,656.4,656.2,656.4,8
20140701|2014-07-02 13:00,2,654.6,654.6,654.45,654.45,3
20140701|2014-07-02 13:30,2,654.6,654.6,654.2,654.25,4
20140701|2014-07-02 14:00,2,654.8,654.8,654.2,654.2,21
20140701|2014-07-02 15:00,2,653.65,653.65,653.65,653.65,1
20140701|2014-07-03 07:30,3,653,653.05,652.55,653,65
20140701|2014-07-03 08:00,3,653.25,653.55,652.65,653.55,8
20140701|2014-07-03 08:30,3,653.4,653.4,653,653,8
20140701|2014-07-03 09:30,3,653.1,653.1,653.1,653.1,1
20140701|2014-07-03 10:30,3,652.2,652.25,651.95,652.2,52
20140701|2014-07-03 11:00,3,652.4,652.4,652.4,652.4,8
20140701|2014-07-03 12:00,3,652.1,652.1,652,652,5
20140701|2014-07-03 13:00,3,652.6,653.2,652.6,653.2,87
20140701|2014-07-03 13:30,3,652.85,652.85,652.8,652.8,32
20140701|2014-07-07 07:30,7,651.4,652.4,651.1,652,102
20140701|2014-07-07 08:00,7,651,651.4,650.55,651.4,29
20140701|2014-07-07 09:00,7,648.8,649.35,648.7,649.35,60
20140701|2014-07-07 10:00,7,647.8,647.8,647.8,647.8,1
20140701|2014-07-07 12:00,7,647.8,647.8,647.8,647.8,1
20140701|2014-07-07 13:30,7,647.6,647.6,647.5,647.5,17
20140701|2014-07-07 14:30,7,647.2,647.2,647.2,647.2,17
20140701|2014-07-08 03:30,8,647.05,647.05,647.05,647.05,3
20140701|2014-07-08 06:30,8,646.7,646.7,646.7,646.7,2
20140701|2014-07-08 07:30,8,646.85,646.85,646.8,646.8,13
20140701|2014-07-08 08:00,8,647.25,647.8,647.25,647.5,6
20140701|2014-07-08 08:30,8,648.05,648.65,648.05,648.4,55
20140701|2014-07-08 09:30,8,646.05,646.05,646.05,646.05,1
20140701|2014-07-08 10:00,8,646.75,646.75,644.85,644.85,10
20140701|2014-07-08 11:00,8,644.05,644.05,644.05,644.05,3
20140701|2014-07-08 11:30,8,643.95,644.05,643.75,644.05,35
20140701|2014-07-08 12:00,8,643.85,643.85,643.7,643.7,4
20140701|2014-07-08 12:30,8,643.3,643.3,643.1,643.1,32
20140701|2014-07-08 13:00,8,643.65,643.95,643.4,643.95,119
20140701|2014-07-08 13:30,8,643.9,644.2,643.9,644.2,2
20140701|2014-07-08 14:00,8,644.6,644.6,644.6,644.6,4
20140701|2014-07-08 14:30,8,645,645,644.9,644.9,6
20140701|2014-07-09 07:30,9,643.55,643.55,642.75,642.75,3
20140701|2014-07-09 08:00,9,642.3,642.4,642.25,642.4,16
20140701|2014-07-09 10:00,9,641.95,642.05,641.2,641.25,15
20140701|2014-07-09 11:00,9,639.75,639.75,639.75,639.75,4
20140701|2014-07-09 12:30,9,638.75,638.75,638.75,638.75,12
20140701|2014-07-09 13:00,9,639.5,639.5,639.5,639.5,1
20140701|2014-07-09 13:30,9,638.95,639.4,638.95,639.4,27
20140701|2014-07-09 14:00,9,639.6,639.8,639.6,639.8,9
20140701|2014-07-09 14:30,9,639.6,639.8,639.3,639.3,48
20140701|2014-07-10 06:30,10,638.65,638.65,638.65,638.65,5
20140701|2014-07-10 09:00,10,638.3,638.3,638.3,638.3,1
20140701|2014-07-10 09:30,10,637.5,637.5,637.5,637.5,2
20140701|2014-07-10 10:00,10,637.65,637.75,637.65,637.75,10
20140701|2014-07-10 10:30,10,638.3,638.3,638.3,638.3,1
20140701|2014-07-10 11:30,10,638.1,638.1,638.1,638.1,3
20140701|2014-07-10 12:00,10,638.5,638.5,638.5,638.5,1
20140701|2014-07-10 13:00,10,640.35,640.35,640.35,640.35,10
20140701|2014-07-10 13:30,10,641.1,641.2,641.05,641.2,11
20140701|2014-07-10 14:30,10,640.65,640.65,640.65,640.65,4
20140701|2014-07-11 03:30,11,639,639,639,639,70
20140701|2014-07-11 08:30,11,636.5,636.7,636.2,636.2,19
20140701|2014-07-11 09:00,11,636.4,636.4,635.8,635.8,4
20140701|2014-07-11 10:00,11,635.55,635.55,635.45,635.45,3
20140701|2014-07-11 11:00,11,633.4,633.7,633.4,633.7,24
20140701|2014-07-11 11:30,11,633.3,633.3,633.3,633.3,2
20140701|2014-07-11 13:30,11,632.3,632.3,632.3,632.3,5
20140701|2014-07-11 14:30,11,631.55,631.55,631.4,631.5,8
20140701|2014-07-14 08:30,14,632.85,632.85,632.85,632.85,2
20140701|2014-07-14 09:30,14,632.1,632.1,632.1,632.1,1
20140701|2014-07-14 10:00,14,631.75,631.8,631.75,631.8,15
20140701|2014-07-14 14:30,14,634.1,634.1,634.1,634.1,1
20140701|2014-07-15 11:30,15,626.6,626.6,626.6,626.6,19
20140701|2014-07-16 10:00,16,633.25,633.25,633.25,633.25,1
20140801|2014-06-24 08:00,24,662,662,662,662,1
20140801|2014-06-25 08:30,25,660,660,660,660,25
20140801|2014-07-02 08:30,2,651.8,651.8,651.75,651.75,4
20140801|2014-07-03 11:30,3,649.85,649.85,649.85,649.85,2
20140801|2014-07-07 10:00,7,645.75,645.75,645.75,645.75,1
20140801|2014-07-08 02:30,8,644.85,644.85,644.85,644.85,2
20140801|2014-07-08 10:00,8,643.5,643.5,643.5,643.5,3
20140801|2014-07-08 13:00,8,641.35,641.35,641.35,641.35,3
20140801|2014-07-08 14:30,8,642.45,642.6,642.4,642.6,21
20140801|2014-07-09 10:00,9,639.8,639.8,639,639,20
20140801|2014-07-09 13:00,9,637.5,637.5,637.5,637.5,200
20140801|2014-07-09 13:30,9,636.65,636.65,636.65,636.65,1
20140801|2014-07-09 14:30,9,636.95,636.95,636.95,636.95,1
20140801|2014-07-10 06:30,10,636.5,636.5,636.5,636.5,2
20140801|2014-07-10 07:30,10,638.5,638.5,637,637,3
20140801|2014-07-10 08:00,10,636.35,636.85,636.1,636.1,4
20140801|2014-07-10 08:30,10,636.2,636.4,636.1,636.4,5
20140801|2014-07-10 09:00,10,636.95,636.95,635.9,636.4,4
20140801|2014-07-10 09:30,10,635.75,636.15,635.75,636.15,5
20140801|2014-07-10 12:30,10,637.5,637.5,637.5,637.5,3
20140801|2014-07-10 13:00,10,638.75,638.75,638.75,638.75,3
20140801|2014-07-10 14:30,10,638.95,638.95,638.95,638.95,22
20140801|2014-07-11 07:30,11,636.15,636.15,636.15,636.15,2
20140801|2014-07-11 08:30,11,633.95,634,633.95,634,3
20140801|2014-07-11 09:00,11,634,634.2,634,634.2,6
20140801|2014-07-11 10:30,11,632.45,632.45,632.45,632.45,5
20140801|2014-07-11 12:30,11,630.55,630.55,630.55,630.55,2
20140801|2014-07-11 14:30,11,629.75,629.75,629.45,629.5,36
20140801|2014-07-11 15:00,11,629.65,629.65,629.65,629.65,1
20140801|2014-07-14 07:30,14,631,631,630.3,630.3,8
20140801|2014-07-14 08:30,14,630.95,630.95,630.95,630.95,2
20140801|2014-07-14 09:00,14,632.1,632.1,632.1,632.1,2
20140801|2014-07-14 09:30,14,630.4,630.4,630.4,630.4,3
20140801|2014-07-14 10:00,14,630.1,630.1,630.1,630.1,2
20140801|2014-07-14 10:30,14,631.25,631.25,631.25,631.25,1
20140801|2014-07-14 12:30,14,631,631,631,631,10
20140801|2014-07-14 13:30,14,633.1,633.1,633.1,633.1,2
20140801|2014-07-14 14:30,14,632.9,632.9,632.9,632.9,1
20140801|2014-07-15 07:00,15,630,630.25,629.5,629.55,12
20140801|2014-07-15 07:30,15,629.05,629.25,628.5,628.55,33
20140801|2014-07-15 09:30,15,626.65,626.9,624.75,624.9,11
20140801|2014-07-15 10:00,15,624.6,624.6,624.6,624.6,1
20140801|2014-07-15 11:00,15,625.4,625.4,625.4,625.4,3
20140801|2014-07-15 11:30,15,626,626,626,626,1
20140801|2014-07-15 12:00,15,627.85,627.85,627.85,627.85,1
20140801|2014-07-15 14:30,15,627.9,628.1,627.9,628.1,2
20140801|2014-07-16 07:00,16,631.15,631.15,631.15,631.15,3
20140801|2014-07-16 07:30,16,631.1,631.5,631.05,631.05,79
20140801|2014-07-16 08:30,16,630.25,630.25,630.25,630.25,5
20140801|2014-07-16 09:00,16,630.35,630.35,630.35,630.35,2
20140801|2014-07-16 09:30,16,631.25,632.15,631.25,632.15,34
20140801|2014-07-16 10:00,16,631.8,631.95,631.8,631.95,2
20140801|2014-07-16 12:30,16,630.4,630.7,630.4,630.6,12
20140801|2014-07-16 13:00,16,630.65,630.8,630.65,630.8,3
20140801|2014-07-16 13:30,16,629.85,630.55,629.85,630.55,10
20140801|2014-07-16 14:00,16,630.4,630.4,630.4,630.4,8
20140801|2014-07-17 07:00,17,630.6,633.65,630.6,633.65,5
20140801|2014-07-17 07:30,17,634,634,634,634,6
20140801|2014-07-17 08:30,17,632.8,632.8,632.8,632.8,5
20140801|2014-07-17 09:00,17,633,633,633,633,1
20140801|2014-07-17 09:30,17,630.8,630.8,630.3,630.3,15
20140801|2014-07-17 10:00,17,629.85,631.25,629.85,631.25,6
20140801|2014-07-17 13:30,17,633.4,633.4,633.4,633.4,11
20140801|2014-07-17 14:00,17,633.35,633.35,633.35,633.35,1
20140801|2014-07-17 14:30,17,633.05,633.35,633.05,633.35,2
20140801|2014-07-18 09:00,18,632.5,632.5,632.5,632.5,2
20140801|2014-07-18 10:00,18,632.8,632.8,632.8,632.8,2
20140801|2014-07-18 12:00,18,631.25,631.25,631.05,631.05,3
20140801|2014-07-18 13:30,18,630.5,630.5,630.3,630.3,40
20140801|2014-07-18 14:00,18,630.2,630.2,630.2,630.2,3
20140801|2014-07-21 07:30,21,630,630.4,630,630.4,6
20140801|2014-07-21 08:00,21,630.5,630.9,630.5,630.9,91
20140801|2014-07-21 08:30,21,630.8,631.3,630.8,631.3,170
20140801|2014-07-21 09:00,21,631.1,631.5,631.1,631.2,151
20140801|2014-07-21 09:30,21,630.75,631.3,630.75,631.2,125
20140801|2014-07-21 10:00,21,631.7,631.8,630.6,630.8,132
20140801|2014-07-21 10:30,21,630.6,631.6,630.6,631.35,125
20140801|2014-07-21 11:00,21,631.5,631.5,631.5,631.5,21
20140801|2014-07-21 12:00,21,630.7,630.7,630.7,630.7,2
20140801|2014-07-21 12:30,21,631.3,631.35,631.3,631.35,15
20140801|2014-07-21 13:30,21,633.4,633.4,633.4,633.4,10
20140801|2014-07-21 14:00,21,633.5,633.5,633.5,633.5,3
20140801|2014-07-21 15:30,21,633.6,633.6,633.6,633.6,6
20140801|2014-07-22 06:00,22,635.1,635.1,635.1,635.1,2
20140801|2014-07-22 08:00,22,634.75,634.75,634.75,634.75,3
20140801|2014-07-22 09:00,22,633.75,633.75,633.75,633.75,2
20140801|2014-07-22 10:00,22,632.75,632.75,632.75,632.75,3
20140801|2014-07-22 10:30,22,633.05,633.05,633.05,633.05,2
20140801|2014-07-22 11:30,22,633.05,633.05,633.05,633.05,12
20140801|2014-07-22 13:30,22,631.2,631.2,631.2,631.2,5
20140801|2014-07-22 14:30,22,631.45,631.7,631.3,631.4,36
20140801|2014-07-23 07:30,23,632.2,632.2,632.2,632.2,8
20140801|2014-07-23 08:00,23,632.85,632.85,632.85,632.85,3
20140801|2014-07-23 08:30,23,633.3,633.3,633.15,633.15,41
20140801|2014-07-23 09:30,23,633.05,633.05,633.05,633.05,4
20140801|2014-07-23 10:00,23,633.7,633.7,633.7,633.7,3
20140801|2014-07-23 12:00,23,632.85,632.85,632.85,632.85,1
20140801|2014-07-24 07:30,24,635,635.5,635,635.5,3
20140801|2014-07-24 08:00,24,635.75,635.75,635.75,635.75,2
20140801|2014-07-24 08:30,24,634.3,634.3,634.3,634.3,8
20140801|2014-07-24 10:00,24,631.8,631.8,631.7,631.7,3
20140801|2014-07-24 13:30,24,631.2,631.2,630.95,631,7
20140801|2014-07-25 07:30,25,631.05,631.05,631.05,631.05,1
20140801|2014-07-25 08:00,25,631.05,631.05,629.35,629.35,27
20140801|2014-07-25 08:30,25,628.75,628.75,628.6,628.6,13
20140801|2014-07-25 09:30,25,629.15,629.4,629.15,629.4,12
20140801|2014-07-25 13:00,25,634.2,634.2,633.45,633.45,2
20140801|2014-07-25 14:30,25,634.5,634.5,634.5,634.5,7
20140801|2014-07-28 07:30,28,631.5,631.5,631.5,631.5,7
20140801|2014-07-28 08:00,28,631.5,631.9,631.5,631.55,38
20140801|2014-07-28 08:30,28,631.55,631.9,631.3,631.5,235
20140801|2014-07-28 09:00,28,631.5,631.5,630.75,631.1,267
20140801|2014-07-28 09:30,28,631.3,631.3,630.4,630.6,147
20140801|2014-07-28 10:00,28,630.8,630.8,630.5,630.8,111
20140801|2014-07-28 10:30,28,631.5,631.5,631.5,631.5,1
20140801|2014-07-28 11:30,28,632.6,632.6,632,632,13
20140801|2014-07-28 13:30,28,631.85,631.85,631.75,631.85,12
20140801|2014-07-28 14:00,28,631.8,631.8,631.8,631.8,1
20140801|2014-07-29 08:30,29,629.5,629.5,629.3,629.3,11
20140801|2014-07-29 09:00,29,628.6,628.8,628.45,628.8,31
20140801|2014-07-29 09:30,29,630.3,630.3,629.85,629.85,4
20140801|2014-07-29 10:00,29,630.3,630.3,629.9,629.9,12
20140801|2014-07-29 10:30,29,628.6,628.6,628.6,628.6,1
20140801|2014-07-29 11:30,29,627.65,627.65,627.65,627.65,20
20140801|2014-07-29 12:00,29,628.1,628.1,628.1,628.1,2
20140801|2014-07-29 13:00,29,629.65,629.65,629.65,629.65,2
20140801|2014-07-30 06:30,30,630.45,630.45,630.45,630.45,5
20140801|2014-07-30 07:30,30,631.35,631.35,630.75,631.35,25
20140801|2014-07-30 09:30,30,630.4,630.4,630.4,630.4,11
20140801|2014-07-30 10:00,30,630.6,630.6,630.6,630.6,2
20140801|2014-07-30 12:00,30,627.65,627.65,626.55,626.55,28
20140801|2014-07-30 12:30,30,626.2,626.2,626.2,626.2,2
20140801|2014-07-30 13:30,30,626,626,626,626,1
20140801|2014-07-31 06:30,31,624,625,624,625,3
20140801|2014-07-31 07:00,31,625.35,625.35,625.35,625.35,20
20140801|2014-07-31 08:00,31,625.35,625.85,625.35,625.85,5
20140801|2014-07-31 09:00,31,624.55,624.55,624.55,624.55,7
20140801|2014-07-31 10:00,31,624.7,624.7,624.1,624.1,9
20140801|2014-07-31 12:00,31,621.75,622,621.75,621.9,12
20140801|2014-07-31 13:00,31,623.3,623.3,623.1,623.1,58
20140801|2014-07-31 13:30,31,622.65,622.7,621.5,621.5,49
20140801|2014-08-01 07:30,1,619.65,620.3,619.65,620.1,13
20140801|2014-08-01 08:00,1,619.45,619.45,619.2,619.2,2
20140801|2014-08-01 08:30,1,618.5,618.5,618.5,618.5,16
20140801|2014-08-01 09:00,1,618.3,618.4,617.4,618.4,106
20140801|2014-08-01 10:00,1,618,618.4,618,618.4,31
20140801|2014-08-01 11:30,1,618.15,618.15,618.15,618.15,2
20140801|2014-08-01 14:30,1,616.4,616.4,616.4,616.4,8
20140801|2014-08-04 07:00,4,617.15,617.45,617.15,617.45,4
20140801|2014-08-04 08:00,4,617.75,618.25,617.75,618,14
20140801|2014-08-04 08:30,4,618.25,619.65,618.25,619.65,3
20140801|2014-08-04 09:00,4,620.35,620.45,620.35,620.4,15
20140801|2014-08-04 09:30,4,621.5,621.5,620.4,620.4,17
20140801|2014-08-04 11:00,4,618.9,619.1,618.9,618.95,32
20140801|2014-08-04 11:30,4,619.05,619.8,619.05,619.8,15
20140801|2014-08-04 12:00,4,620,620,620,620,1
20140801|2014-08-04 13:30,4,620.65,620.65,620.65,620.65,3
20140801|2014-08-05 07:30,5,618.5,618.65,618.5,618.65,11
20140801|2014-08-05 08:00,5,618.3,618.3,618.3,618.3,5
20140801|2014-08-05 08:30,5,618.2,618.4,618.05,618.1,123
20140801|2014-08-05 09:00,5,618.1,618.3,616.95,616.95,71
20140801|2014-08-05 09:30,5,616.95,617.3,616.9,617,124
20140801|2014-08-05 10:00,5,616.9,617,614.9,614.9,531
20140801|2014-08-05 10:30,5,614.95,615.4,614.95,615,103
20140801|2014-08-05 11:30,5,615.85,615.85,615.85,615.85,3
20140801|2014-08-05 13:30,5,615.95,616.05,615.95,616.05,4
20140801|2014-08-06 07:30,6,617.7,617.7,617.7,617.7,14
20140801|2014-08-06 08:00,6,617.25,617.45,617.25,617.45,4
20140801|2014-08-06 08:30,6,618.55,618.55,618.55,618.55,1
20140801|2014-08-06 09:00,6,619.1,619.8,618.75,619.45,27
20140801|2014-08-06 09:30,6,619.95,620.35,619.5,619.9,30
20140801|2014-08-06 10:00,6,620.75,620.75,619.35,619.35,13
20140801|2014-08-06 10:30,6,619.4,619.8,619.25,619.8,19
20140801|2014-08-06 11:30,6,619.1,619.1,619.1,619.1,3
20140801|2014-08-06 13:00,6,619,619,619,619,3
20140801|2014-08-06 13:30,6,618.2,618.2,618.2,618.2,1
20140801|2014-08-06 14:30,6,618.55,618.55,618.45,618.5,10
20140801|2014-08-07 07:30,7,619.1,619.3,618.8,619,19
20140801|2014-08-07 08:00,7,619.15,619.15,619.15,619.15,5
20140801|2014-08-07 09:30,7,618.35,618.35,618.35,618.35,2
20140801|2014-08-07 11:00,7,618.15,618.15,618.1,618.15,10
20140801|2014-08-07 11:30,7,619.35,619.35,619.35,619.35,1
20140801|2014-08-07 13:30,7,620.3,620.3,620.3,620.3,5
20140801|2014-08-07 14:30,7,620.35,620.35,620.2,620.2,3
20140801|2014-08-08 08:00,8,620.35,620.35,620.35,620.35,5
20140801|2014-08-08 09:30,8,618.65,618.65,618.65,618.65,10
20140801|2014-08-08 10:30,8,616.15,616.15,616.15,616.15,2
20140801|2014-08-08 13:30,8,617.1,617.1,617.1,617.1,1
20140801|2014-08-11 09:00,11,619.05,620,619.05,620,8
20140801|2014-08-11 13:30,11,618.25,618.25,618.1,618.15,6
20140801|2014-08-13 10:00,13,609.45,609.45,609.45,609.45,4
20140801|2014-08-13 13:30,13,613.8,613.8,613.8,613.8,13
20140801|2014-08-14 07:30,14,612,612,612,612,1
20140901|2014-07-24 09:00,24,631.5,631.5,631.5,631.5,1
20140901|2014-08-04 07:30,4,616.45,616.45,616.45,616.45,1
20140901|2014-08-04 10:30,4,619.1,619.1,619.1,619.1,3
20140901|2014-08-05 10:00,5,615.6,615.6,615.6,615.6,4
20140901|2014-08-06 07:30,6,616.3,616.3,616.3,616.3,2
20140901|2014-08-06 09:00,6,618.6,619.1,618.45,619.1,12
20140901|2014-08-06 09:30,6,619.7,619.75,618.8,619.4,12
20140901|2014-08-06 10:00,6,619.9,619.9,618.5,618.5,23
20140901|2014-08-06 11:30,6,618.45,618.45,618.45,618.45,1
20140901|2014-08-07 07:30,7,618.35,618.35,618.15,618.2,17
20140901|2014-08-07 12:00,7,618.35,618.35,618.35,618.35,2
20140901|2014-08-07 13:30,7,619.15,619.35,619.05,619.35,4
20140901|2014-08-07 14:00,7,620.15,620.15,620.15,620.15,1
20140901|2014-08-08 07:30,8,620,620,620,620,9
20140901|2014-08-08 09:00,8,618.9,618.9,618.9,618.9,14
20140901|2014-08-08 09:30,8,618.15,618.15,618.15,618.15,2
20140901|2014-08-08 11:00,8,615.65,615.65,615.65,615.65,1
20140901|2014-08-08 12:30,8,616.55,616.55,616.55,616.55,1
20140901|2014-08-08 13:30,8,616.5,616.5,616.2,616.2,4
20140901|2014-08-11 08:00,11,616.25,616.25,616.25,616.25,10
20140901|2014-08-11 08:30,11,617.5,617.5,617.35,617.35,4
20140901|2014-08-11 09:00,11,617.5,617.5,617.5,617.5,1
20140901|2014-08-11 09:30,11,619.2,619.2,619.2,619.2,3
20140901|2014-08-11 11:30,11,617.75,617.75,617.75,617.75,1
20140901|2014-08-11 13:00,11,618,618,617.95,617.95,255
20140901|2014-08-11 13:30,11,617.95,618,617.85,617.85,5
20140901|2014-08-12 06:30,12,614.9,614.9,614.9,614.9,5
20140901|2014-08-12 07:30,12,614.65,614.65,614.55,614.55,8
20140901|2014-08-12 08:00,12,614,614,614,614,4
20140901|2014-08-12 08:30,12,613.9,614.95,613.9,614.95,5
20140901|2014-08-12 09:00,12,614,614,614,614,1
20140901|2014-08-12 10:00,12,612.95,612.95,612.95,612.95,2
20140901|2014-08-12 10:30,12,611.7,611.7,611.7,611.7,2
20140901|2014-08-12 11:30,12,611.45,611.45,611.45,611.45,2
20140901|2014-08-12 12:00,12,611,611.05,611,611.05,2
20140901|2014-08-12 12:30,12,611.8,611.8,611.8,611.8,20
20140901|2014-08-12 14:30,12,611.3,611.3,610.6,610.6,43
20140901|2014-08-13 07:30,13,611.75,612.8,611.75,612.8,9
20140901|2014-08-13 10:00,13,609.2,609.45,609.2,609.45,2
20140901|2014-08-13 10:30,13,610.3,610.3,610.3,610.3,2
20140901|2014-08-13 11:30,13,612.25,612.25,612.2,612.2,21
20140901|2014-08-13 12:00,13,612.05,612.05,612.05,612.05,1
20140901|2014-08-13 13:30,13,613.6,613.8,613.6,613.8,14
20140901|2014-08-13 14:30,13,613.05,613.05,613.05,613.05,2
20140901|2014-08-14 07:30,14,612,612,611.75,611.75,9
20140901|2014-08-14 08:30,14,609.7,609.7,609.7,609.7,2
20140901|2014-08-14 09:00,14,608.8,608.8,607.1,607.1,12
20140901|2014-08-14 09:30,14,607.1,607.1,606.6,606.6,6
20140901|2014-08-14 10:00,14,605.75,605.75,605.45,605.45,6
20140901|2014-08-14 11:30,14,605,605,605,605,1
20140901|2014-08-14 13:00,14,602.4,602.4,602.4,602.4,1
20140901|2014-08-14 13:30,14,602.3,602.7,601.95,602.7,12
20140901|2014-08-15 07:00,15,603.45,603.45,603.45,603.45,1
20140901|2014-08-15 07:30,15,603.8,603.8,603.8,603.8,2
20140901|2014-08-15 08:00,15,603.75,604.7,603.7,604.25,34
20140901|2014-08-15 09:30,15,602.7,606.9,602.7,606.9,12
20140901|2014-08-15 10:00,15,605.8,605.8,605.8,605.8,1
20140901|2014-08-15 11:00,15,606.3,606.6,606.3,606.6,24
20140901|2014-08-15 11:30,15,606.75,606.75,606.2,606.2,4
20140901|2014-08-15 12:30,15,606.6,607.15,606.45,607.1,18
20140901|2014-08-15 13:00,15,607.15,607.35,607.05,607.05,4
20140901|2014-08-18 08:30,18,601.4,601.4,600.5,600.7,31
20140901|2014-08-18 09:00,18,601,601.15,601,601.15,2
20140901|2014-08-18 10:00,18,599.8,599.8,599.75,599.75,2
20140901|2014-08-18 10:30,18,599.6,599.6,599.6,599.6,5
20140901|2014-08-18 12:30,18,600.1,600.1,599.45,599.45,17
20140901|2014-08-19 07:30,19,601.8,602.2,601.65,601.65,7
20140901|2014-08-19 08:30,19,601.5,601.5,601.4,601.4,5
20140901|2014-08-19 09:00,19,601.4,601.45,600,600,8
20140901|2014-08-19 10:00,19,599.65,599.65,599.65,599.65,3
20140901|2014-08-19 11:00,19,600,600,600,600,4
20140901|2014-08-19 11:30,19,600,600,600,600,1
20140901|2014-08-19 12:00,19,600,600.15,600,600.15,22
20140901|2014-08-19 12:30,19,599,599,599,599,1
20140901|2014-08-19 13:00,19,599.6,599.6,599.55,599.55,2
20140901|2014-08-19 13:30,19,599.1,599.1,599,599.1,11
20140901|2014-08-20 07:30,20,600.95,600.95,600.6,600.9,83
20140901|2014-08-20 08:00,20,601.05,602,601.05,602,113
20140901|2014-08-20 09:30,20,601.4,601.4,601.4,601.4,3
20140901|2014-08-20 10:00,20,600.65,600.65,600.65,600.65,8
20140901|2014-08-20 10:30,20,599.35,599.35,599.35,599.35,2
20140901|2014-08-20 12:00,20,599.9,600.55,599.9,600.55,21
20140901|2014-08-20 13:30,20,600.85,600.85,600.85,600.85,1
20140901|2014-08-21 07:30,21,599.45,599.5,599.45,599.5,18
20140901|2014-08-21 08:00,21,599.55,599.55,599.55,599.55,4
20140901|2014-08-21 09:00,21,601.15,601.15,601.15,601.15,1
20140901|2014-08-21 09:30,21,601.55,601.55,601.55,601.55,2
20140901|2014-08-21 10:30,21,602.2,602.2,602.2,602.2,1
20140901|2014-08-21 11:00,21,603.65,603.65,603.65,603.65,1
20140901|2014-08-21 11:30,21,604.45,604.45,604.45,604.45,1
20140901|2014-08-21 13:30,21,604.4,604.4,604.4,604.4,1
20140901|2014-08-21 15:00,21,604.5,604.5,604.5,604.5,2
20140901|2014-08-22 08:30,22,603.05,603.8,603.05,603.75,23
20140901|2014-08-22 11:00,22,601.45,601.45,601.45,601.45,4
20140901|2014-08-22 11:30,22,602.8,602.8,602.8,602.8,2
20140901|2014-08-25 09:00,25,602,602,602,602,1
20140901|2014-08-25 10:00,25,601.8,601.8,601.8,601.8,1
20140901|2014-08-25 11:00,25,603,603,603,603,2
20140901|2014-08-25 13:30,25,602.35,603.3,602.35,603.1,12
20140901|2014-08-25 14:00,25,603.1,603.1,603.1,603.1,1
20140901|2014-08-26 07:00,26,604.15,604.15,604.15,604.15,2
20140901|2014-08-26 08:00,26,604.05,605.15,604.05,605.15,16
20140901|2014-08-26 08:30,26,605.55,606.15,605.55,606.15,17
20140901|2014-08-26 09:30,26,606.45,606.45,606.45,606.45,4
20140901|2014-08-26 10:00,26,604.85,604.85,604.85,604.85,3
20140901|2014-08-26 11:00,26,603.75,603.75,603.75,603.75,1
20140901|2014-08-26 11:30,26,603.9,603.9,603.9,603.9,1
20140901|2014-08-26 12:30,26,604.3,604.65,604.3,604.65,5
20140901|2014-08-26 13:00,26,604.95,604.95,604.95,604.95,3
20140901|2014-08-26 14:30,26,604.95,605.05,604.95,605.05,32
20140901|2014-08-27 06:30,27,606,606,606,606,5
20140901|2014-08-27 08:30,27,606.35,606.45,606.35,606.45,7
20140901|2014-08-27 09:00,27,606.1,606.1,606.1,606.1,1
20140901|2014-08-27 11:00,27,603.45,603.45,603.45,603.45,3
20140901|2014-08-27 11:30,27,603.8,603.8,603.8,603.8,1
20140901|2014-08-27 13:30,27,605.45,605.55,605.2,605.3,9
20140901|2014-08-27 14:00,27,605.6,605.6,605.6,605.6,3
20140901|2014-08-27 14:30,27,605.6,605.6,605.25,605.25,32
20140901|2014-08-28 07:00,28,607.7,607.7,607.7,607.7,1
20140901|2014-08-28 08:00,28,607.3,608.6,607.3,608.6,26
20140901|2014-08-28 09:00,28,607.2,607.2,606,606,11
20140901|2014-08-28 09:30,28,606.7,606.7,606.7,606.7,2
20140901|2014-08-28 10:00,28,607.5,607.5,607.45,607.5,72
20140901|2014-08-28 11:00,28,606.15,606.15,606.15,606.15,1
20140901|2014-08-28 13:00,28,606.95,606.95,606.95,606.95,18
20140901|2014-08-29 06:00,29,608.85,608.85,608.85,608.85,3
20140901|2014-08-29 08:00,29,609.2,609.2,609.2,609.2,3
20140901|2014-08-29 08:30,29,609.65,609.65,609.65,609.65,1
20140901|2014-08-29 09:00,29,609.5,609.5,609.2,609.2,2
20140901|2014-08-29 09:30,29,609.4,609.4,609.4,609.4,1
20140901|2014-08-29 10:00,29,608.4,608.75,608.4,608.75,34
20140901|2014-08-29 10:30,29,608.35,608.35,608.3,608.3,12
20140901|2014-08-29 12:00,29,609.3,609.3,609.3,609.3,1
20140901|2014-08-29 12:30,29,609.5,609.5,609.5,609.5,10
20140901|2014-08-29 13:00,29,611,611,611,611,8
20140901|2014-08-29 13:30,29,610.5,610.9,610.5,610.9,7
20140901|2014-08-29 14:30,29,611.05,611.05,611.05,611.05,4
20140901|2014-09-02 07:00,2,604.65,604.65,604.65,604.65,2
20140901|2014-09-02 07:30,2,605.15,605.45,605.15,605.45,17
20140901|2014-09-02 09:30,2,604.3,604.3,603.7,603.7,60
20140901|2014-09-02 10:00,2,603.4,603.7,602.8,602.8,58
20140901|2014-09-02 10:30,2,602.55,602.55,601.65,601.65,55
20140901|2014-09-02 12:00,2,599.75,599.75,599.75,599.75,8
20140901|2014-09-02 12:30,2,599.1,599.1,598.85,598.85,18
20140901|2014-09-02 13:00,2,598.15,598.15,598.15,598.15,9
20140901|2014-09-02 13:30,2,598.95,598.95,598.95,598.95,2
20140901|2014-09-03 06:30,3,602.6,602.6,602.55,602.55,7
20140901|2014-09-03 07:00,3,602,602,602,602,2
20140901|2014-09-03 07:30,3,602.35,603,602.35,603,3
20140901|2014-09-03 08:00,3,603.2,603.2,603.2,603.2,1
20140901|2014-09-03 08:30,3,604.15,604.15,603.65,603.85,73
20140901|2014-09-03 09:00,3,604.1,604.1,603.25,603.25,10
20140901|2014-09-03 09:30,3,602.2,602.95,602.15,602.95,26
20140901|2014-09-03 11:30,3,603.9,603.9,603.9,603.9,1
20140901|2014-09-03 13:30,3,607.55,607.55,607.45,607.45,4
20140901|2014-09-04 06:30,4,608.25,608.45,608.25,608.45,7
20140901|2014-09-04 07:30,4,605.85,606.4,605.85,606.4,3
20140901|2014-09-04 08:00,4,606.1,606.1,606.1,606.1,1
20140901|2014-09-04 08:30,4,607.75,607.8,607.75,607.8,3
20140901|2014-09-04 09:30,4,606.3,606.3,606.3,606.3,3
20140901|2014-09-04 10:00,4,605,605.6,604.75,605.6,95
20140901|2014-09-04 10:30,4,604.25,604.25,604.25,604.25,1
20140901|2014-09-05 04:00,5,605.4,605.4,605.4,605.4,2
20140901|2014-09-05 06:00,5,604.8,604.8,604.6,604.6,5
20140901|2014-09-05 06:30,5,604.65,604.65,604.65,604.65,2
20140901|2014-09-05 07:30,5,603,603,602.8,602.8,7
20140901|2014-09-05 08:00,5,602.75,602.75,602.75,602.75,1
20140901|2014-09-05 10:00,5,600.1,600.1,600.1,600.1,1
20140901|2014-09-05 10:30,5,599.2,599.2,599.2,599.2,2
20140901|2014-09-05 11:30,5,600.45,600.45,600.45,600.45,4
20140901|2014-09-05 13:30,5,600.3,600.4,600.15,600.15,27
20140901|2014-09-05 15:00,5,600.15,600.15,600.15,600.15,4
20140901|2014-09-08 07:30,8,596.7,596.7,596.55,596.55,7
20140901|2014-09-08 08:00,8,595.15,595.15,595.15,595.15,1
20140901|2014-09-08 09:00,8,594.85,595.2,594.85,595.2,7
20140901|2014-09-08 09:30,8,595.1,595.1,595.1,595.1,15
20140901|2014-09-08 10:00,8,595,595.05,594.55,594.55,3
20140901|2014-09-08 11:30,8,596.1,596.1,596.1,596.1,1
20140901|2014-09-08 15:00,8,598.4,598.4,598.4,598.4,3
20140901|2014-09-09 07:30,9,598.35,598.35,598.35,598.35,5
20140901|2014-09-09 08:00,9,598.2,598.5,598.15,598.15,8
20140901|2014-09-09 09:30,9,597,597,597,597,4
20140901|2014-09-09 11:00,9,594.55,594.55,594.55,594.55,2
20140901|2014-09-09 14:00,9,594.75,595,594.75,595,4
20140901|2014-09-09 14:30,9,594.8,595.45,594.8,595.45,30
20140901|2014-09-10 07:00,10,593.5,593.5,593.5,593.5,3
20140901|2014-09-10 08:00,10,592.5,592.6,592.05,592.5,43
20140901|2014-09-10 09:30,10,589.35,589.55,589.35,589.5,60
20140901|2014-09-10 10:00,10,589.5,589.5,588,588,2
20140901|2014-09-10 11:00,10,589.6,589.6,589.6,589.6,3
20140901|2014-09-10 13:30,10,589.25,589.5,589.25,589.5,2
20140901|2014-09-10 14:30,10,590,590,590,590,17
20140901|2014-09-11 08:00,11,584.2,584.7,584.2,584.7,7
20140901|2014-09-11 08:30,11,586.6,586.6,586.6,586.6,1
20140901|2014-09-11 10:00,11,586.3,586.5,586.3,586.5,8
20140901|2014-09-11 14:30,11,591.25,591.25,591.25,591.25,13
20140901|2014-09-12 12:30,12,587.35,587.35,587.35,587.35,13
20140901|2014-09-15 14:30,15,586.65,586.65,586.65,586.65,5
20141001|2014-08-14 08:30,14,614.1,614.1,614.1,614.1,1
20141001|2014-08-28 06:00,28,621.5,621.5,621.5,621.5,1
20141001|2014-08-28 12:00,28,607.5,607.5,607.5,607.5,1
20141001|2014-09-03 13:30,3,607.3,607.3,607.3,607.3,1
20141001|2014-09-04 00:00,4,607,607,607,607,1
20141001|2014-09-04 07:30,4,605.4,605.4,605.4,605.4,1
20141001|2014-09-04 09:30,4,605.3,605.3,605.3,605.3,1
20141001|2014-09-05 07:30,5,602.25,602.25,601.9,601.9,5
20141001|2014-09-05 13:30,5,600.2,600.35,600.15,600.35,14
20141001|2014-09-08 07:30,8,597.5,597.5,597.5,597.5,1
20141001|2014-09-08 09:00,8,594.9,594.9,594.9,594.9,5
20141001|2014-09-08 10:00,8,595,595,595,595,1
20141001|2014-09-09 07:30,9,597.8,597.8,597.8,597.8,3
20141001|2014-09-09 09:00,9,596.95,596.95,596.95,596.95,1
20141001|2014-09-09 09:30,9,596.35,596.35,596.35,596.35,1
20141001|2014-09-09 14:00,9,595.3,595.35,595.2,595.35,3
20141001|2014-09-09 14:30,9,595.35,595.4,595.35,595.4,2
20141001|2014-09-10 08:00,10,592.55,592.55,592.55,592.55,7
20141001|2014-09-10 11:30,10,590,590,590,590,1
20141001|2014-09-10 13:30,10,589.2,589.25,589,589.15,22
20141001|2014-09-10 14:30,10,590.05,590.05,590.05,590.05,13
20141001|2014-09-11 07:30,11,584.65,584.65,584.65,584.65,2
20141001|2014-09-11 08:00,11,584.2,584.4,584.2,584.4,8
20141001|2014-09-11 09:30,11,585.35,585.35,585.35,585.35,2
20141001|2014-09-11 13:30,11,588.9,588.9,588.9,588.9,2
20141001|2014-09-11 14:30,11,591.1,591.1,590.35,590.35,18
20141001|2014-09-12 07:30,12,588.5,588.5,588.5,588.5,4
20141001|2014-09-12 08:30,12,588,588,587.45,587.75,12
20141001|2014-09-12 09:00,12,587.05,587.05,587.05,587.05,1
20141001|2014-09-12 12:30,12,587.75,587.85,587.65,587.65,18
20141001|2014-09-12 13:00,12,587,587,587,587,3
20141001|2014-09-12 13:30,12,585.05,585.05,585.05,585.05,1
20141001|2014-09-12 14:30,12,585.25,585.3,585.25,585.3,5
20141001|2014-09-15 07:30,15,582.3,582.3,582.3,582.3,2
20141001|2014-09-15 08:00,15,582.3,583.5,582.3,583.5,13
20141001|2014-09-15 08:30,15,583.35,583.45,583.35,583.4,8
20141001|2014-09-15 09:30,15,585.9,585.9,585.9,585.9,3
20141001|2014-09-15 10:00,15,586.05,586.1,586.05,586.1,6
20141001|2014-09-15 11:30,15,586.75,586.75,586.75,586.75,2
20141001|2014-09-15 12:00,15,586.7,586.7,586.7,586.7,2
20141001|2014-09-15 13:30,15,586.2,586.85,586.2,586.85,3
20141001|2014-09-15 14:00,15,587,587,587,587,12
20141001|2014-09-15 14:30,15,586.45,586.45,585.9,585.9,36
20141001|2014-09-16 07:30,16,584.7,586.35,583.45,586.35,98
20141001|2014-09-16 09:00,16,588.3,589.25,588.3,589.25,5
20141001|2014-09-16 09:30,16,588.45,588.45,588.45,588.45,3
20141001|2014-09-16 10:00,16,589.5,589.5,589.15,589.15,2
20141001|2014-09-16 10:30,16,589.95,592.1,589.95,592.1,20
20141001|2014-09-16 12:30,16,593.15,593.65,593.05,593.65,14
20141001|2014-09-16 13:30,16,592.55,592.55,592.05,592.05,6
20141001|2014-09-17 07:30,17,591.9,591.9,591.9,591.9,5
20141001|2014-09-17 08:00,17,592.3,592.3,591.75,592.3,4
20141001|2014-09-17 09:30,17,589.9,589.9,589.9,589.9,1
20141001|2014-09-17 11:30,17,590.3,590.3,590.3,590.3,1
20141001|2014-09-17 13:30,17,590.8,590.8,590.8,590.8,1
20141001|2014-09-17 14:30,17,589.3,589.3,585.15,585.15,8
20141001|2014-09-17 15:00,17,585.15,585.15,585.15,585.15,2
20141001|2014-09-18 07:00,18,588.85,588.85,588.85,588.85,1
20141001|2014-09-18 07:30,18,588.5,589.4,588.5,589.4,3
20141001|2014-09-18 10:00,18,586,586.2,585.75,586.2,23
20141001|2014-09-18 10:30,18,583.9,583.9,583.7,583.7,3
20141001|2014-09-18 13:00,18,583.9,583.9,583.9,583.9,2
20141001|2014-09-18 13:30,18,583.4,583.4,583.4,583.4,1
20141001|2014-09-18 14:00,18,583.65,583.65,583.65,583.65,1
20141001|2014-09-18 14:30,18,583.5,583.5,583.5,583.5,3
20141001|2014-09-19 08:00,19,583.5,584.75,583.5,584.75,12
20141001|2014-09-19 08:30,19,582.85,582.85,582.85,582.85,4
20141001|2014-09-19 09:30,19,581.2,581.5,581.2,581.5,12
20141001|2014-09-19 12:00,19,582.7,582.7,582.7,582.7,3
20141001|2014-09-19 13:00,19,583.4,583.4,583.4,583.4,1
20141001|2014-09-22 07:30,22,580.6,580.6,580.6,580.6,1
20141001|2014-09-22 08:00,22,580,580,580,580,7
20141001|2014-09-22 09:00,22,578.35,578.35,578.35,578.35,2
20141001|2014-09-22 09:30,22,577.55,577.55,577.25,577.25,3
20141001|2014-09-22 10:00,22,577.25,577.55,577.25,577.55,36
20141001|2014-09-22 10:30,22,576.6,576.6,576.05,576.05,23
20141001|2014-09-22 11:00,22,576,576,576,576,2
20141001|2014-09-22 11:30,22,575.85,576.6,575.85,576.6,36
20141001|2014-09-22 12:00,22,576.25,576.35,576.2,576.2,27
20141001|2014-09-22 12:30,22,576.7,576.7,576.7,576.7,24
20141001|2014-09-22 13:00,22,577.45,577.5,577.45,577.5,30
20141001|2014-09-22 13:30,22,577.5,577.8,577.5,577.8,16
20141001|2014-09-22 14:30,22,577.9,577.9,577.9,577.9,1
20141001|2014-09-23 07:00,23,580.15,580.15,580.15,580.15,1
20141001|2014-09-23 07:30,23,579.5,579.5,579.5,579.5,1
20141001|2014-09-23 08:30,23,577.5,578.5,577.5,578.5,7
20141001|2014-09-23 09:30,23,579.2,580.1,579.2,580.1,14
20141001|2014-09-23 10:00,23,579.3,579.3,579.3,579.3,1
20141001|2014-09-23 13:00,23,578.15,578.15,578.05,578.05,7
20141001|2014-09-23 13:30,23,578.4,578.4,578.4,578.4,1
20141001|2014-09-23 14:00,23,578.2,578.2,578.2,578.2,1
20141001|2014-09-24 07:30,24,577.45,577.45,576.7,576.7,4
20141001|2014-09-24 08:30,24,575.95,575.95,575.6,575.6,3
20141001|2014-09-24 09:00,24,575.25,575.25,575.25,575.25,1
20141001|2014-09-24 09:30,24,577.25,578.45,576.6,576.6,48
20141001|2014-09-24 10:00,24,576.25,576.25,575.65,575.65,2
20141001|2014-09-24 13:00,24,580.1,581.95,580.1,581.95,15
20141001|2014-09-24 13:30,24,581.55,581.55,581.55,581.55,1
20141001|2014-09-25 03:30,25,581.7,581.7,581.7,581.7,1
20141001|2014-09-25 08:00,25,581.95,581.95,581.9,581.9,2
20141001|2014-09-25 10:00,25,579.5,580.2,579.5,580.2,4
20141001|2014-09-25 13:00,25,580.95,580.95,580.95,580.95,1
20141001|2014-09-25 13:30,25,580.65,580.65,580.5,580.5,18
20141001|2014-09-25 14:00,25,580.35,580.35,580.35,580.35,1
20141001|2014-09-26 07:00,26,583,583,582.7,582.7,40
20141001|2014-09-26 07:30,26,582.5,582.5,582.5,582.5,13
20141001|2014-09-26 08:00,26,581.9,581.9,581.9,581.9,1
20141001|2014-09-26 08:30,26,581.1,581.3,579.75,579.75,8
20141001|2014-09-26 09:30,26,581.2,581.2,581.2,581.2,1
20141001|2014-09-26 10:30,26,580.7,580.7,580.7,580.7,1
20141001|2014-09-26 12:30,26,582.9,582.9,582.9,582.9,11
20141001|2014-09-26 13:00,26,582.6,582.6,582.45,582.45,8
20141001|2014-09-26 13:30,26,582.15,582.15,582,582,11
20141001|2014-09-26 14:00,26,581.8,581.8,581.8,581.8,1
20141001|2014-09-26 14:30,26,581.8,581.8,581.8,581.8,3
20141001|2014-09-29 07:30,29,581.8,582.1,581.8,582.1,3
20141001|2014-09-29 08:00,29,581.05,581.05,581.05,581.05,2
20141001|2014-09-29 08:30,29,581.25,581.25,581.25,581.25,3
20141001|2014-09-29 09:00,29,582.15,582.75,582.15,582.75,47
20141001|2014-09-29 09:30,29,582.3,582.3,582.3,582.3,1
20141001|2014-09-29 11:00,29,585.2,585.3,585.2,585.3,10
20141001|2014-09-29 11:30,29,585.75,585.75,585.75,585.75,1
20141001|2014-09-29 13:00,29,586.8,586.8,586.8,586.8,1
20141001|2014-09-29 13:30,29,587.3,587.3,586.65,586.65,2
20141001|2014-09-29 14:30,29,586.65,586.8,586.2,586.2,59
20141001|2014-09-29 15:00,29,586.2,586.2,586.2,586.2,2
20141001|2014-09-30 07:30,30,586.5,586.5,586.5,586.5,23
20141001|2014-09-30 08:00,30,586.65,587.35,584.95,584.95,34
20141001|2014-09-30 08:30,30,584.65,584.65,584.45,584.45,28
20141001|2014-09-30 09:00,30,583.55,583.55,582.5,582.85,13
20141001|2014-09-30 09:30,30,581.2,581.2,581.2,581.2,1
20141001|2014-09-30 10:00,30,581.5,581.5,579.6,579.6,74
20141001|2014-09-30 10:30,30,579.35,579.35,573.4,573.65,20
20141001|2014-09-30 11:30,30,574,574.2,574,574.2,25
20141001|2014-09-30 12:00,30,574.2,574.2,574.2,574.2,1
20141001|2014-09-30 13:00,30,573.35,573.9,573.3,573.9,14
20141001|2014-09-30 13:30,30,573.8,573.8,573.6,573.6,14
20141001|2014-09-30 14:30,30,574.5,574.5,574.35,574.35,4
20141001|2014-10-01 07:30,1,575.95,575.95,575.3,575.3,2
20141001|2014-10-01 08:00,1,576.5,576.7,576.5,576.7,3
20141001|2014-10-01 08:30,1,576.65,576.95,576.65,576.9,9
20141001|2014-10-01 09:00,1,576.7,576.85,576.65,576.85,52
20141001|2014-10-01 09:30,1,576.4,579.05,576.4,579.05,54
20141001|2014-10-01 10:00,1,580,580.35,580,580.2,6
20141001|2014-10-01 12:30,1,576.85,576.85,576.85,576.85,1
20141001|2014-10-01 13:00,1,573.9,573.9,571.75,572.45,5
20141001|2014-10-01 13:30,1,572.3,572.3,572.3,572.3,2
20141001|2014-10-02 07:30,2,566.9,566.9,566.6,566.6,11
20141001|2014-10-02 08:00,2,567,567,567,567,1
20141001|2014-10-02 08:30,2,566.8,566.8,566.8,566.8,22
20141001|2014-10-02 09:00,2,568.05,569.45,567.15,569.45,52
20141001|2014-10-02 09:30,2,568.65,569.25,568.05,568.05,61
20141001|2014-10-02 10:00,2,567.25,567.25,565.2,565.2,6
20141001|2014-10-02 10:30,2,565.35,566.3,565.35,566.3,26
20141001|2014-10-02 11:00,2,565.95,565.95,565.95,565.95,21
20141001|2014-10-02 11:30,2,567.95,567.95,567.95,567.95,1
20141001|2014-10-02 13:00,2,571.9,571.9,570.15,570.6,21
20141001|2014-10-02 13:30,2,570.35,570.35,570.35,570.35,1
20141001|2014-10-03 07:30,3,567.8,567.8,567.7,567.7,3
20141001|2014-10-03 08:00,3,566.9,566.9,566.9,566.9,1
20141001|2014-10-03 09:00,3,567.4,567.4,567.4,567.4,3
20141001|2014-10-03 09:30,3,565.75,565.75,563.95,564.3,118
20141001|2014-10-03 10:00,3,564.8,564.9,564.35,564.35,7
20141001|2014-10-03 11:00,3,564.1,564.2,563.55,563.55,10
20141001|2014-10-03 12:00,3,566.4,566.4,566.4,566.4,1
20141001|2014-10-03 13:00,3,565.8,565.8,565.8,565.8,1
20141001|2014-10-03 13:30,3,566.55,566.55,566.55,566.55,2
20141001|2014-10-06 07:30,6,567.5,567.75,567.35,567.35,14
20141001|2014-10-06 08:00,6,567.45,567.45,567.45,567.45,1
20141001|2014-10-06 09:00,6,566.5,566.5,566.5,566.5,1
20141001|2014-10-06 12:00,6,568.55,569.4,568.55,569.4,5
20141001|2014-10-06 13:00,6,570.85,570.85,570.4,570.4,2
20141001|2014-10-06 13:30,6,570.4,570.4,570.4,570.4,2
20141001|2014-10-07 07:30,7,569.6,569.6,569.15,569.15,6
20141001|2014-10-07 08:00,7,569.25,569.25,569.25,569.25,1
20141001|2014-10-07 09:00,7,567.7,567.7,567.7,567.7,1
20141001|2014-10-07 09:30,7,568.15,568.15,568.15,568.15,2
20141001|2014-10-07 11:30,7,568.75,568.75,568.75,568.75,1
20141001|2014-10-08 07:30,8,563.1,563.1,563.1,563.1,2
20141001|2014-10-08 08:30,8,561.2,561.2,561.2,561.2,1
20141001|2014-10-08 09:30,8,560.25,560.45,559.6,559.6,14
20141001|2014-10-08 10:00,8,559.65,560.9,559.65,560.9,4
20141001|2014-10-08 12:00,8,562.3,562.3,562.3,562.3,1
20141001|2014-10-08 14:00,8,562.75,562.75,562.75,562.75,2
20141001|2014-10-09 04:30,9,561.75,561.75,561.75,561.75,18
20141001|2014-10-09 07:30,9,560.1,560.1,560.1,560.1,1
20141001|2014-10-09 09:00,9,560.1,560.1,560.1,560.1,11
20141001|2014-10-09 09:30,9,559.95,559.95,559.95,559.95,1
20141001|2014-10-09 10:00,9,560.75,560.75,560.75,560.75,2
20141001|2014-10-09 12:00,9,556,556,556,556,2
20141001|2014-10-09 12:30,9,557.05,557.05,557.05,557.05,1
20141001|2014-10-09 13:30,9,554.5,554.5,553.8,554.35,14
20141001|2014-10-09 14:00,9,552.55,553.9,552.55,553.9,2
20141001|2014-10-10 07:30,10,549.3,549.5,549.3,549.5,28
20141001|2014-10-10 08:00,10,552.65,552.65,552.65,552.65,3
20141001|2014-10-10 09:00,10,549.5,549.5,549.5,549.5,1
20141001|2014-10-10 11:00,10,554.6,555.05,554.6,555.05,15
20141001|2014-10-10 12:30,10,555.75,555.75,555.75,555.75,1
20141001|2014-10-10 13:30,10,555.3,555.3,555.3,555.3,1
20141001|2014-10-13 12:30,13,554.15,554.15,554.15,554.15,2
20141001|2014-10-13 13:30,13,554.65,554.65,554.65,554.65,1
20141001|2014-10-14 14:00,14,540.05,540.05,539.75,539.75,2
20141001|2014-10-14 14:30,14,540,540,539.65,539.65,3
20141001|2014-10-15 08:00,15,536.35,536.35,536.35,536.35,1
20141101|2014-09-26 08:30,26,579.1,579.1,579.1,579.1,3
20141101|2014-09-26 12:30,26,581.75,581.75,581.75,581.75,1
20141101|2014-09-29 07:30,29,581.5,581.5,581,581,30
20141101|2014-09-29 08:30,29,580.45,580.45,580.45,580.45,1
20141101|2014-09-29 09:00,29,582,582,582,582,10
20141101|2014-09-29 13:30,29,586,586,585.85,586,138
20141101|2014-09-29 14:00,29,586,586.25,586,586,55
20141101|2014-09-29 14:30,29,586,586,585.75,585.75,15
20141101|2014-10-01 09:30,1,576.2,576.2,576.2,576.2,30
20141101|2014-10-02 08:00,2,565.4,565.4,565.4,565.4,1
20141101|2014-10-02 09:00,2,566.45,566.45,566.45,566.45,1
20141101|2014-10-02 09:30,2,568,568,568,568,10
20141101|2014-10-02 14:30,2,570.85,570.85,570.85,570.85,1
20141101|2014-10-03 07:30,3,566.1,566.1,566.1,566.1,4
20141101|2014-10-03 14:30,3,564.2,564.2,564.2,564.2,1
20141101|2014-10-06 07:30,6,565.4,565.4,565.4,565.4,6
20141101|2014-10-06 11:00,6,565.2,565.2,565.2,565.2,4
20141101|2014-10-06 13:30,6,569.6,569.6,569.55,569.55,25
20141101|2014-10-07 07:30,7,568.05,568.05,568.05,568.05,1
20141101|2014-10-07 08:00,7,568.2,568.2,568.2,568.2,1
20141101|2014-10-07 09:30,7,567.05,567.05,567.05,567.05,2
20141101|2014-10-07 13:00,7,566.75,566.85,566.75,566.85,2
20141101|2014-10-07 13:30,7,567.5,567.5,567.5,567.5,1
20141101|2014-10-07 14:00,7,566.75,566.85,566.75,566.85,6
20141101|2014-10-08 07:30,8,562.3,562.3,562.1,562.1,6
20141101|2014-10-08 08:00,8,562.15,562.15,562.15,562.15,1
20141101|2014-10-08 08:30,8,562.15,562.15,562.15,562.15,1
20141101|2014-10-08 09:00,8,560,560,560,560,1
20141101|2014-10-08 09:30,8,560,560,560,560,2
20141101|2014-10-08 10:00,8,559.5,559.55,559.5,559.55,11
20141101|2014-10-08 12:00,8,561.2,561.6,561.2,561.6,113
20141101|2014-10-08 13:00,8,561.7,561.7,561.7,561.7,9
20141101|2014-10-08 14:30,8,563.55,563.55,563.55,563.55,1
20141101|2014-10-09 07:30,9,559,559.8,559,559.8,12
20141101|2014-10-09 11:00,9,555.85,556.1,555.7,555.7,11
20141101|2014-10-09 11:30,9,555.5,555.5,555.5,555.5,1
20141101|2014-10-09 13:00,9,555.4,555.4,554.85,554.85,14
20141101|2014-10-09 13:30,9,554.95,554.95,553.55,553.65,15
20141101|2014-10-09 14:00,9,552.25,552.25,552.25,552.25,1
20141101|2014-10-09 14:30,9,553.65,553.65,553.65,553.65,1
20141101|2014-10-10 07:30,10,548.6,549.4,548.6,548.8,33
20141101|2014-10-10 08:00,10,549.8,552,549.8,552,4
20141101|2014-10-10 08:30,10,552.1,552.9,552.1,552.9,3
20141101|2014-10-10 09:00,10,551.2,551.2,549.95,549.95,8
20141101|2014-10-10 09:30,10,550.65,550.65,550.65,550.65,1
20141101|2014-10-10 10:30,10,553.25,553.25,553.25,553.25,1
20141101|2014-10-10 11:00,10,554.15,554.55,554.15,554.55,34
20141101|2014-10-10 12:00,10,555.2,555.2,555.2,555.2,2
20141101|2014-10-10 13:00,10,555.15,555.45,555.15,555.45,5
20141101|2014-10-10 14:30,10,554.3,554.3,554.3,554.3,1
20141101|2014-10-13 07:30,13,549,549,549,549,2
20141101|2014-10-13 08:00,13,548.75,548.75,548.75,548.75,12
20141101|2014-10-13 08:30,13,551.4,551.4,551.4,551.4,7
20141101|2014-10-13 11:00,13,551.9,551.9,551.9,551.9,4
20141101|2014-10-13 12:00,13,551.85,554.15,551.85,554.15,3
20141101|2014-10-13 12:30,13,554.8,554.8,554.8,554.8,4
20141101|2014-10-13 13:00,13,553.55,553.55,553.55,553.55,2
20141101|2014-10-13 13:30,13,555.05,555.05,553.65,553.65,4
20141101|2014-10-13 14:30,13,551.7,552,551.7,552,13
20141101|2014-10-13 18:00,14,554,554,554,554,1
20141101|2014-10-14 05:30,14,551,551,551,551,4
20141101|2014-10-14 07:30,14,550.25,550.25,550.25,550.25,3
20141101|2014-10-14 08:30,14,548.35,548.35,547.35,547.35,4
20141101|2014-10-14 09:00,14,545.05,545.05,545.05,545.05,1
20141101|2014-10-14 10:00,14,546.05,546.05,546.05,546.05,3
20141101|2014-10-14 10:30,14,547.35,547.35,547.35,547.35,10
20141101|2014-10-14 11:00,14,545.9,545.9,545.9,545.9,1
20141101|2014-10-14 12:30,14,544.8,544.8,543.6,543.6,8
20141101|2014-10-14 13:00,14,543.6,543.6,539.45,539.45,2
20141101|2014-10-14 13:30,14,538.55,538.55,538.55,538.55,3
20141101|2014-10-14 14:00,14,538.7,539.9,538.7,539.7,3
20141101|2014-10-14 14:30,14,539.85,539.85,538.8,538.8,15
20141101|2014-10-15 02:00,15,539,539,539,539,1
20141101|2014-10-15 08:00,15,535.4,535.85,535.4,535.85,4
20141101|2014-10-15 09:00,15,539.25,539.4,538.45,538.45,18
20141101|2014-10-15 09:30,15,537.3,537.3,537.3,537.3,1
20141101|2014-10-15 11:00,15,537.3,537.3,537.3,537.3,3
20141101|2014-10-15 11:30,15,536.9,536.9,536.9,536.9,3
20141101|2014-10-15 12:00,15,533.9,533.9,533.9,533.9,1
20141101|2014-10-15 12:30,15,533.1,533.35,532.15,533.35,26
20141101|2014-10-15 13:00,15,532.9,534.2,532.9,534.2,5
20141101|2014-10-15 13:30,15,533.45,533.45,533.45,533.45,10
20141101|2014-10-15 14:00,15,532.6,533.3,532.6,533.3,2
20141101|2014-10-16 09:00,16,531.1,531.1,531.1,531.1,10
20141101|2014-10-16 09:30,16,531.75,531.75,531.75,531.75,11
20141101|2014-10-16 10:00,16,531.55,531.55,531.55,531.55,1
20141101|2014-10-16 10:30,16,532.55,532.55,532.55,532.55,1
20141101|2014-10-16 11:30,16,536.95,539.25,536.95,539.25,4
20141101|2014-10-16 12:00,16,540.45,547.05,540.45,547.05,42
20141101|2014-10-16 13:00,16,539.4,539.85,538.95,539.75,392
20141101|2014-10-16 13:30,16,539.6,539.6,539.5,539.55,12
20141101|2014-10-17 07:00,17,542.3,542.3,542.1,542.1,9
20141101|2014-10-17 07:30,17,542.25,542.25,541.65,541.65,80
20141101|2014-10-17 08:30,17,539.75,539.75,539.75,539.75,2
20141101|2014-10-17 09:30,17,541.9,542.65,541.9,542.65,48
20141101|2014-10-17 10:00,17,542.85,543.35,542.85,543.35,25
20141101|2014-10-17 11:00,17,539.3,539.3,539.3,539.3,1
20141101|2014-10-17 12:00,17,539.9,541,539.9,541,5
20141101|2014-10-17 13:00,17,540.1,540.15,540.1,540.15,5
20141101|2014-10-17 13:30,17,540.75,540.75,540.75,540.75,1
20141101|2014-10-20 04:30,20,540,540,540,540,11
20141101|2014-10-20 07:30,20,539.35,539.35,539.1,539.1,87
20141101|2014-10-20 08:30,20,536.95,536.95,536.75,536.75,2
20141101|2014-10-20 09:00,20,535.55,535.55,533.9,533.9,6
20141101|2014-10-20 13:00,20,537.3,537.65,537.3,537.65,5
20141101|2014-10-20 13:30,20,537.3,537.3,537.3,537.3,1
20141101|2014-10-21 08:00,21,539.45,539.45,539,539.15,11
20141101|2014-10-21 08:30,21,542.25,542.6,541.9,541.9,10
20141101|2014-10-21 09:00,21,539.9,539.9,539.9,539.9,2
20141101|2014-10-21 10:00,21,539.2,539.2,538.5,538.5,10
20141101|2014-10-21 10:30,21,540.25,540.25,540.25,540.25,1
20141101|2014-10-21 11:00,21,540,540,540,540,3
20141101|2014-10-21 13:00,21,541.6,541.6,541.6,541.6,9
20141101|2014-10-21 13:30,21,541.65,541.65,540.65,540.65,3
20141101|2014-10-21 14:30,21,541.35,541.8,541.2,541.3,70
20141101|2014-10-21 15:00,21,541.4,541.4,541.4,541.4,2
20141101|2014-10-22 07:30,22,543.8,543.8,543.8,543.8,1
20141101|2014-10-22 09:30,22,540.9,540.9,540.9,540.9,4
20141101|2014-10-22 10:30,22,543.25,543.25,543.25,543.25,2
20141101|2014-10-22 12:00,22,540,540,540,540,2
20141101|2014-10-22 13:00,22,534.3,534.3,534.1,534.1,8
20141101|2014-10-22 13:30,22,533.8,533.8,533.15,533.15,2
20141101|2014-10-23 07:30,23,536.9,536.9,536.9,536.9,4
20141101|2014-10-23 08:00,23,537.05,537.05,536.8,536.8,3
20141101|2014-10-23 08:30,23,537.4,537.4,537.4,537.4,1
20141101|2014-10-23 09:30,23,539.25,539.95,539,539.95,3
20141101|2014-10-23 11:00,23,540.4,540.4,540.4,540.4,1
20141101|2014-10-23 11:30,23,540,540,540,540,1
20141101|2014-10-23 12:00,23,539.8,540,539.6,539.6,12
20141101|2014-10-23 13:00,23,542.25,542.35,542.25,542.35,4
20141101|2014-10-23 13:30,23,541.75,541.75,541.75,541.75,2
20141101|2014-10-24 03:00,24,539,539,539,539,1
20141101|2014-10-24 08:00,24,537.95,537.95,537.95,537.95,1
20141101|2014-10-24 08:30,24,538.8,538.85,537.95,538.2,9
20141101|2014-10-24 10:00,24,537.7,538,537.6,537.8,35
20141101|2014-10-24 10:30,24,537.8,538.9,537.6,538.2,6
20141101|2014-10-24 11:00,24,538.4,538.4,538.4,538.4,1
20141101|2014-10-24 11:30,24,538.45,538.45,538.45,538.45,1
20141101|2014-10-24 12:30,24,536.8,536.8,536.8,536.8,5
20141101|2014-10-24 13:00,24,537.25,537.25,537.25,537.25,2
20141101|2014-10-24 13:30,24,537.55,537.55,537.55,537.55,1
20141101|2014-10-27 07:30,27,532.5,532.5,532.45,532.45,15
20141101|2014-10-27 08:00,27,532.2,532.2,531.05,531.05,19
20141101|2014-10-27 08:30,27,530.55,530.55,530.55,530.55,1
20141101|2014-10-27 09:00,27,531,531,531,531,2
20141101|2014-10-27 09:30,27,532.15,532.15,532.15,532.15,2
20141101|2014-10-27 10:30,27,535.1,535.1,535.1,535.1,1
20141101|2014-10-27 12:00,27,535.8,535.8,535.8,535.8,9
20141101|2014-10-27 13:00,27,537.15,537.5,537.15,537.4,4
20141101|2014-10-28 08:00,28,539,539,539,539,1
20141101|2014-10-28 08:30,28,537,537,537,537,2
20141101|2014-10-28 09:00,28,537.1,537.1,537.1,537.1,2
20141101|2014-10-28 09:30,28,539.35,539.8,539.3,539.3,7
20141101|2014-10-28 13:00,28,540.1,540.85,540.1,540.85,153
20141101|2014-10-28 13:30,28,540.2,540.45,540.2,540.35,7
20141101|2014-10-28 14:00,28,540.5,540.75,540.5,540.7,8
20141101|2014-10-28 14:30,28,540.85,540.85,540.85,540.85,10
20141101|2014-10-29 06:00,29,542,542,542,542,57
20141101|2014-10-29 09:00,29,545.4,546.1,545.4,546.1,3
20141101|2014-10-29 09:30,29,545.8,546.75,545.8,546.75,3
20141101|2014-10-29 10:00,29,549,549,549,549,1
20141101|2014-10-29 11:30,29,547.8,547.8,547.7,547.7,3
20141101|2014-10-29 12:30,29,548.25,548.25,548.25,548.25,6
20141101|2014-10-29 13:00,29,545.95,546.6,545.95,546.6,2
20141101|2014-10-29 13:30,29,546.2,546.75,546.2,546.75,2
20141101|2014-10-30 07:30,30,542.7,543.7,542.7,543.7,2
20141101|2014-10-30 08:30,30,541,541,540.9,540.9,6
20141101|2014-10-30 09:00,30,541.3,541.3,541.3,541.3,2
20141101|2014-10-30 09:30,30,542.35,542.35,542.35,542.35,1
20141101|2014-10-30 10:00,30,541.65,541.65,541.2,541.3,4
20141101|2014-10-30 13:00,30,542,542,541.3,541.3,5
20141101|2014-10-31 07:30,31,535.5,535.55,535.4,535.4,11
20141101|2014-10-31 08:00,31,535.55,536.15,534.75,534.75,14
20141101|2014-10-31 08:30,31,535,535,534.85,534.85,16
20141101|2014-10-31 10:00,31,535.3,535.3,535.1,535.1,3
20141101|2014-10-31 11:30,31,536.5,536.5,536.5,536.5,13
20141101|2014-10-31 12:00,31,537.3,537.3,537.3,537.3,2
20141101|2014-10-31 12:30,31,536.85,536.85,536.85,536.85,7
20141101|2014-10-31 13:00,31,539.65,539.9,539.65,539.9,2
20141101|2014-10-31 13:30,31,539.9,540.5,539.7,540.5,176
20141101|2014-10-31 14:00,31,540.5,540.5,540.5,540.5,13
20141101|2014-11-03 07:30,3,541.4,541.9,541.25,541.25,14
20141101|2014-11-03 08:00,3,540.5,540.5,540.5,540.5,2
20141101|2014-11-03 08:30,3,539.35,539.35,537.8,537.8,3
20141101|2014-11-03 09:00,3,538.25,538.25,538.25,538.25,2
20141101|2014-11-03 09:30,3,538.55,538.55,538.55,538.55,1
20141101|2014-11-03 10:00,3,538.6,539.05,538.45,539.05,18
20141101|2014-11-03 11:30,3,539.45,539.45,539.45,539.45,7
20141101|2014-11-03 13:00,3,536.85,536.85,535.45,535.45,4
20141101|2014-11-03 13:30,3,535.45,535.45,534.9,534.9,20
20141101|2014-11-03 14:00,3,533.55,533.55,533.55,533.55,1
20141101|2014-11-04 06:30,4,528,528,528,528,1
20141101|2014-11-04 07:30,4,526.4,527.5,526.4,527.5,8
20141101|2014-11-04 08:30,4,528.55,528.55,527.1,527.1,2
20141101|2014-11-04 09:30,4,526.15,526.15,526.15,526.15,1
20141101|2014-11-04 10:00,4,525.35,525.4,524.9,524.9,18
20141101|2014-11-04 11:30,4,526.2,526.2,526.2,526.2,2
20141101|2014-11-04 13:00,4,525.9,525.9,525.9,525.9,2
20141101|2014-11-04 13:30,4,526.65,527,526.65,527,5
20141101|2014-11-04 14:30,4,526.45,526.45,526.45,526.45,1
20141101|2014-11-05 08:00,5,526.6,526.6,524.85,525.4,27
20141101|2014-11-05 08:30,5,525.3,525.95,525.3,525.9,154
20141101|2014-11-05 09:30,5,529.35,531.4,529.3,531.4,38
20141101|2014-11-05 10:30,5,529,529,529,529,2
20141101|2014-11-05 11:00,5,529.35,529.35,529.35,529.35,16
20141101|2014-11-05 11:30,5,529.45,529.45,529.45,529.45,1
20141101|2014-11-05 13:00,5,529.65,529.65,529.6,529.6,5
20141101|2014-11-05 13:30,5,529.6,529.6,529.6,529.6,2
20141101|2014-11-05 14:00,5,530.1,530.1,530.1,530.1,1
20141101|2014-11-06 07:30,6,527.6,527.6,527.6,527.6,1
20141101|2014-11-06 08:00,6,526.4,526.4,526.4,526.4,7
20141101|2014-11-06 08:30,6,525.65,525.65,525.65,525.65,1
20141101|2014-11-06 09:30,6,527,527,527,527,3
20141101|2014-11-06 11:00,6,528.5,528.9,528.5,528.9,6
20141101|2014-11-06 13:00,6,530.3,530.3,530.3,530.3,1
20141101|2014-11-06 13:30,6,529.7,529.7,529.7,529.7,1
20141101|2014-11-06 14:30,6,530.25,530.25,530.25,530.25,1
20141101|2014-11-07 08:00,7,533.2,533.2,533.2,533.2,1
20141101|2014-11-07 08:30,7,533.45,533.45,533.45,533.45,2
20141101|2014-11-07 13:00,7,533.65,533.9,533.65,533.9,2
20141101|2014-11-07 13:30,7,534,534,533.8,533.8,2
20141101|2014-11-10 08:00,10,537.3,537.75,536.75,537.75,9
20141101|2014-11-10 09:30,10,535.2,535.2,534.9,534.9,3
20141101|2014-11-10 10:00,10,534.9,534.9,534.9,534.9,4
20141101|2014-11-10 10:30,10,530.8,530.8,530.8,530.8,2
20141101|2014-11-10 11:30,10,530.65,530.65,530.65,530.65,1
20141101|2014-11-10 12:30,10,529.2,529.2,529.2,529.2,1
20141101|2014-11-10 13:00,10,528,528.05,528,528.05,3
20141101|2014-11-10 13:30,10,527.85,527.85,527.8,527.8,2
20141101|2014-11-11 07:30,11,526.45,526.45,526.45,526.45,28
20141101|2014-11-11 08:00,11,526.5,526.5,525.85,525.85,3
20141101|2014-11-11 08:30,11,525.5,525.5,525.5,525.5,17
20141101|2014-11-11 09:00,11,525.4,525.4,525.4,525.4,15
20141101|2014-11-11 10:00,11,526.5,526.5,526.5,526.5,3
20141101|2014-11-11 13:00,11,530.3,530.3,529.95,529.95,3
20141101|2014-11-11 14:00,11,529.5,529.5,529.5,529.5,1
20141101|2014-11-12 10:00,12,527.55,527.55,527.55,527.55,2
20141101|2014-11-12 12:30,12,527.6,527.6,527.6,527.6,8
20141101|2014-11-12 13:00,12,527.25,527.25,527.25,527.25,1
20141101|2014-11-13 08:00,13,521.3,521.55,521.3,521.55,21
20141101|2014-11-13 08:30,13,522.2,522.65,522.2,522.65,4
20141101|2014-11-13 09:00,13,521.45,521.45,521.45,521.45,1
20141101|2014-11-13 10:00,13,520.8,521.05,520.8,521.05,4
20141101|2014-11-13 12:00,13,518.1,518.1,518.1,518.1,1
20141101|2014-11-13 12:30,13,518.4,518.4,518.4,518.4,1
20141101|2014-11-14 08:30,14,517,517,517,517,2
20141101|2014-11-14 09:30,14,518.3,518.3,518.3,518.3,14
20141101|2014-11-17 11:00,17,517.7,517.75,517.7,517.75,10
20141201|2014-10-30 08:30,30,544,544,544,544,1
20141201|2014-10-31 08:30,31,536.5,536.5,536.5,536.5,1
20141201|2014-11-04 08:30,4,530,530,530,530,1
20141201|2014-11-10 09:30,10,536.8,536.8,536.8,536.8,1
20141201|2014-11-11 07:30,11,526.75,526.75,526.75,526.75,1
20141201|2014-11-11 10:30,11,526.5,526.5,525.8,525.8,2
20141201|2014-11-12 07:30,12,529.8,530,529.75,530,35
20141201|2014-11-12 08:00,12,530.5,530.5,528.9,528.9,18
20141201|2014-11-12 08:30,12,529,529.35,529,529.35,6
20141201|2014-11-12 09:00,12,531,531.2,531,531.2,15
20141201|2014-11-12 09:30,12,531.1,531.1,531.1,531.1,1
20141201|2014-11-12 10:00,12,528.55,528.55,528.55,528.55,1
20141201|2014-11-13 07:30,13,523.15,523.15,522.95,522.95,62
20141201|2014-11-13 08:00,13,522.7,522.7,522.4,522.4,22
20141201|2014-11-13 08:30,13,523.1,523.1,522.75,522.75,3
20141201|2014-11-13 11:00,13,519.3,519.3,519.3,519.3,2
20141201|2014-11-13 11:30,13,519.05,519.05,519.05,519.05,1
20141201|2014-11-13 13:00,13,519.35,519.35,513.2,513.2,16
20141201|2014-11-13 13:30,13,513.75,514.2,513.75,514.2,2
20141201|2014-11-14 07:30,14,516.9,517.95,516.9,517.65,28
20141201|2014-11-14 08:00,14,518.05,518.05,518.05,518.05,3
20141201|2014-11-14 09:00,14,520.45,521.2,520.45,521.2,14
20141201|2014-11-14 09:30,14,519.85,519.85,519.7,519.7,2
20141201|2014-11-14 10:00,14,518.2,518.2,518.2,518.2,5
20141201|2014-11-14 11:00,14,518.55,519.3,518.55,519.3,19
20141201|2014-11-14 11:30,14,519.9,519.9,519.9,519.9,2
20141201|2014-11-14 12:00,14,521.2,521.2,521.2,521.2,11
20141201|2014-11-14 12:30,14,521.4,521.4,521.4,521.4,2
20141201|2014-11-14 13:00,14,521.65,521.65,521.65,521.65,4
20141201|2014-11-14 13:30,14,522.2,523.05,522.2,522.3,7
20141201|2014-11-14 14:00,14,522.95,522.95,522.95,522.95,10
20141201|2014-11-14 14:30,14,522.75,523,522.75,523,4
20141201|2014-11-17 08:00,17,517.7,517.7,517.7,517.7,1
20141201|2014-11-17 08:30,17,517.75,517.75,517.75,517.75,10
20141201|2014-11-17 09:00,17,519,519,519,519,1
20141201|2014-11-17 09:30,17,519,519,519,519,2
20141201|2014-11-17 10:00,17,518.1,518.6,518.1,518.6,7
20141201|2014-11-17 11:00,17,518.75,518.75,518.75,518.75,10
20141201|2014-11-17 12:00,17,519.65,519.65,519.65,519.65,1
20141201|2014-11-17 13:00,17,521.05,522.1,520.85,522.1,15
20141201|2014-11-17 13:30,17,521.1,521.1,521,521,4
20141201|2014-11-17 14:00,17,521.5,521.6,521.5,521.6,2
20141201|2014-11-17 14:30,17,521.3,521.4,521.3,521.4,55
20141201|2014-11-18 06:30,18,521,521,521,521,70
20141201|2014-11-18 08:00,18,518.05,518.05,518.05,518.05,1
20141201|2014-11-18 08:30,18,518,518,518,518,23
20141201|2014-11-18 09:30,18,516.7,516.7,516.7,516.7,9
20141201|2014-11-18 10:00,18,518.9,518.9,518.85,518.85,8
20141201|2014-11-18 11:00,18,516.1,516.1,516.1,516.1,1
20141201|2014-11-18 12:30,18,518,518,518,518,25
20141201|2014-11-18 13:00,18,517.35,517.35,517,517,14
20141201|2014-11-18 13:30,18,517,517,516.95,517,90
20141201|2014-11-18 14:00,18,516.75,516.75,516.75,516.75,5
20141201|2014-11-18 14:30,18,517.5,517.5,516.35,516.35,134
20141201|2014-11-19 08:00,19,520.7,520.7,520.15,520.15,3
20141201|2014-11-19 09:00,19,518.95,518.95,518.95,518.95,1
20141201|2014-11-19 10:00,19,518.5,518.6,517.85,518.6,9
20141201|2014-11-19 11:00,19,520.55,520.55,520.55,520.55,2
20141201|2014-11-19 12:30,19,519.3,519.3,519.1,519.3,3
20141201|2014-11-19 13:00,19,516.45,516.45,516,516,3
20141201|2014-11-19 13:30,19,516.55,516.65,515.95,516.65,10
20141201|2014-11-19 14:30,19,516.1,516.1,515.9,515.9,25
20141201|2014-11-20 11:00,20,519,519,519,519,2
20141201|2014-11-20 11:30,20,519.25,519.25,519.25,519.25,1
20141201|2014-11-20 13:00,20,522.15,522.15,522.15,522.15,2
20141201|2014-11-20 13:30,20,521.6,521.7,521.6,521.6,9
20141201|2014-11-21 04:30,21,524.85,524.85,524.85,524.85,1
20141201|2014-11-21 06:30,21,526.85,526.85,526.85,526.85,1
20141201|2014-11-21 07:30,21,527.05,527.05,526.55,526.55,25
20141201|2014-11-21 08:00,21,526.85,526.85,526.85,526.85,1
20141201|2014-11-21 09:00,21,526.3,526.3,526.3,526.3,1
20141201|2014-11-21 09:30,21,525.15,525.15,525.15,525.15,1
20141201|2014-11-21 10:00,21,524.35,524.35,524.15,524.15,10
20141201|2014-11-21 12:00,21,522.35,522.35,522.35,522.35,1
20141201|2014-11-21 12:30,21,522.6,522.6,522.6,522.6,2
20141201|2014-11-21 13:00,21,525,525,524.85,524.85,2
20141201|2014-11-24 08:30,24,523.35,523.35,523.35,523.35,2
20141201|2014-11-24 10:00,24,525,525,525,525,1
20141201|2014-11-24 13:00,24,520.9,520.9,520.9,520.9,1
20141201|2014-11-24 13:30,24,520.35,520.35,520.35,520.35,1
20141201|2014-11-24 14:00,24,520.2,520.2,520.2,520.2,12
20141201|2014-11-24 14:30,24,520.1,520.8,520.1,520.8,68
20141201|2014-11-24 15:00,24,520.75,520.75,520.75,520.75,1
20141201|2014-11-25 09:00,25,523.55,523.55,523.55,523.55,2
20141201|2014-11-25 09:30,25,521,521,521,521,1
20141201|2014-11-25 10:00,25,519.85,519.85,516.1,516.1,73
20141201|2014-11-25 10:30,25,517.1,517.1,516.45,516.45,18
20141201|2014-11-25 11:00,25,516.45,516.45,516.45,516.45,1
20141201|2014-11-25 13:00,25,516.95,517,516.95,517,5
20141201|2014-11-25 14:00,25,515.95,515.95,515.95,515.95,7
20141201|2014-11-25 14:30,25,516,516.4,516,516.4,5
20141201|2014-11-26 07:30,26,515.6,515.6,515.6,515.6,7
20141201|2014-11-26 12:30,26,514.85,514.85,514.85,514.85,2
20141201|2014-11-26 13:00,26,514.35,515.05,514.35,515.05,6
20141201|2014-11-26 14:00,26,514.9,514.9,514.9,514.9,3
20141201|2014-11-28 07:30,28,494.8,495.25,494.45,494.45,16
20141201|2014-11-28 08:00,28,492.85,492.85,491.6,492.5,22
20141201|2014-11-28 08:30,28,495.45,495.45,494.8,494.8,16
20141201|2014-11-28 09:00,28,495.65,495.65,494.95,494.95,7
20141201|2014-11-28 09:30,28,494.2,494.2,494.2,494.2,3
20141201|2014-11-28 10:00,28,493.7,493.75,493.15,493.15,69
20141201|2014-11-28 10:30,28,493.15,493.15,490.2,490.2,26
20141201|2014-11-28 11:00,28,489.95,489.95,487.65,487.65,14
20141201|2014-11-28 11:30,28,488.15,488.15,486.1,486.1,4
20141201|2014-11-28 12:00,28,486,486,485.7,485.7,16
20141201|2014-12-01 08:30,1,482,485.05,482,485,33
20141201|2014-12-01 09:00,1,485.05,485.05,485.05,485.05,1
20141201|2014-12-01 09:30,1,484.8,484.8,484.8,484.8,3
20141201|2014-12-01 10:00,1,486,486,486,486,4
20141201|2014-12-01 11:00,1,488.15,489.65,488.15,489.65,6
20141201|2014-12-01 11:30,1,490,491.25,490,491,15
20141201|2014-12-01 12:00,1,491,492.3,491,492.3,17
20141201|2014-12-01 12:30,1,492.1,492.1,491.15,492.1,4
20141201|2014-12-01 13:00,1,492.3,493.5,491.35,493.5,25
20141201|2014-12-01 13:30,1,493.2,494.2,493.2,494.2,15
20141201|2014-12-01 14:30,1,495.2,495.2,494.95,495.15,6
20141201|2014-12-02 07:00,2,490,490,490,490,1
20141201|2014-12-02 07:30,2,487.8,487.9,487.8,487.9,5
20141201|2014-12-02 08:00,2,487.8,487.8,487.8,487.8,3
20141201|2014-12-02 08:30,2,488.95,488.95,485.15,485.15,11
20141201|2014-12-02 09:00,2,485.5,485.5,485.5,485.5,9
20141201|2014-12-02 09:30,2,485.7,487.6,485,487.6,185
20141201|2014-12-02 10:00,2,488.1,488.1,488.1,488.1,7
20141201|2014-12-02 11:00,2,486.35,486.35,486.35,486.35,5
20141201|2014-12-02 11:30,2,485.25,485.25,485.25,485.25,3
20141201|2014-12-02 12:00,2,485.7,485.7,485.1,485.1,20
20141201|2014-12-02 13:00,2,481.85,482.1,481.1,481.95,385
20141201|2014-12-02 13:30,2,482.05,483,481.85,482.8,86
20141201|2014-12-02 14:00,2,482.5,482.5,482.1,482.45,17
20141201|2014-12-02 15:30,2,482,482,482,482,1
20141201|2014-12-03 07:30,3,480.9,481.95,480.9,481.95,10
20141201|2014-12-03 09:00,3,483,483,483,483,4
20141201|2014-12-03 09:30,3,482.45,483.2,482.3,483.2,37
20141201|2014-12-03 10:00,3,484.1,484.4,484.1,484.4,83
20141201|2014-12-03 10:30,3,480.85,480.85,479.65,479.65,14
20141201|2014-12-03 11:30,3,480.15,480.15,480.15,480.15,1
20141201|2014-12-03 12:30,3,478.9,478.9,478.9,478.9,9
20141201|2014-12-03 13:00,3,479.05,479.1,479.05,479.1,5
20141201|2014-12-03 13:30,3,479.2,479.2,479.2,479.2,1
20141201|2014-12-04 06:00,4,478.5,478.5,478.5,478.5,3
20141201|2014-12-04 07:30,4,478.5,478.5,478.5,478.5,1
20141201|2014-12-04 08:00,4,476.7,476.7,475.7,475.7,2
20141201|2014-12-04 08:30,4,476.6,476.6,476.6,476.6,33
20141201|2014-12-04 10:00,4,476.85,476.85,476.85,476.85,1
20141201|2014-12-04 11:30,4,477,477.3,477,477.3,16
20141201|2014-12-04 13:00,4,478.15,478.3,478.05,478.3,27
20141201|2014-12-04 13:30,4,477.7,477.75,477.65,477.75,3
20141201|2014-12-05 07:30,5,476,476,476,476,1
20141201|2014-12-05 08:00,5,476,476,476,476,3
20141201|2014-12-05 08:30,5,474.05,474.05,474.05,474.05,1
20141201|2014-12-05 09:00,5,474.2,474.2,474.2,474.2,1
20141201|2014-12-05 10:00,5,474.2,474.2,474.2,474.2,1
20141201|2014-12-05 11:00,5,476.4,476.4,476.4,476.4,1
20141201|2014-12-05 13:30,5,475.45,475.45,474.45,474.5,18
20141201|2014-12-08 07:00,8,469,469,469,469,32
20141201|2014-12-08 07:30,8,467.95,467.95,467.95,467.95,2
20141201|2014-12-08 08:00,8,467.95,469.3,467.6,469.05,35
20141201|2014-12-08 09:00,8,467.7,467.7,467.7,467.7,1
20141201|2014-12-08 10:00,8,466.65,466.8,465.55,465.55,79
20141201|2014-12-08 13:30,8,462.75,463.35,462.65,463.35,7
20141201|2014-12-08 14:00,8,463.05,463.05,463.05,463.05,1
20141201|2014-12-09 09:00,9,464.35,465.4,464.35,465.3,53
20141201|2014-12-09 09:30,9,464.3,464.3,464.3,464.3,1
20141201|2014-12-09 10:30,9,466.2,466.2,466.2,466.2,6
20141201|2014-12-09 13:30,9,466.1,466.1,466.1,466.1,4
20141201|2014-12-10 07:30,10,461.65,461.65,461.65,461.65,1
20141201|2014-12-10 08:00,10,460,460,460,460,17
20141201|2014-12-10 09:30,10,455.8,456.25,455.8,456.25,18
20141201|2014-12-10 10:00,10,455.3,455.3,455.3,455.3,2
20141201|2014-12-10 13:30,10,454.75,454.75,454.75,454.75,12
20141201|2014-12-11 09:30,11,456.8,456.8,456.8,456.8,1
20141201|2014-12-11 10:30,11,455.4,455.4,455.4,455.4,2
20141201|2014-12-11 11:00,11,456.5,456.5,456.5,456.5,3
20141201|2014-12-11 11:30,11,454.85,454.85,454.85,454.85,1
20141201|2014-12-12 09:30,12,448.6,448.6,448.6,448.6,1
20141201|2014-12-15 10:00,15,443.5,443.5,443.5,443.5,1
20150101|2014-11-18 14:30,18,518.5,518.5,518.5,518.5,25
20150101|2014-12-18 04:00,18,445.3,445.3,445.3,445.3,2
20150101|2014-12-18 08:00,18,445,445,445,445,1
20150101|2014-12-18 08:30,18,445,445,444.1,444.1,11
20150101|2014-12-18 09:00,18,443.65,443.65,443.65,443.65,1
20150101|2014-12-18 09:30,18,440.7,440.7,439.15,439.15,20
20150101|2014-12-18 10:00,18,438.55,438.55,436.85,436.85,57
20150101|2014-12-18 11:00,18,438.4,438.4,438.4,438.4,2
20150101|2014-12-18 13:00,18,433.5,434.4,432.4,432.6,370
20150101|2014-12-18 13:30,18,433.3,433.6,433,433.3,325
20150101|2014-12-18 14:30,18,434.2,434.65,434.2,434.65,5
20150101|2014-12-19 08:00,19,437.25,437.25,437.25,437.25,1
20150101|2014-12-19 09:00,19,437.25,437.25,437.05,437.05,7
20150101|2014-12-19 09:30,19,437.2,437.2,437.2,437.2,1
20150101|2014-12-19 10:00,19,438,438,437.3,437.3,3
20150101|2014-12-19 10:30,19,437.4,437.4,437.4,437.4,5
20150101|2014-12-19 12:00,19,439.4,439.4,439.4,439.4,3
20150101|2014-12-19 13:00,19,440.2,441.6,439.5,441.6,56
20150101|2014-12-19 13:30,19,441.05,442.1,441.05,442.1,71
20150101|2014-12-19 14:00,19,444.25,444.25,444.25,444.25,1
20150101|2014-12-21 19:30,22,441.4,441.4,441.4,441.4,4
20150101|2014-12-22 07:30,22,438.2,438.2,437.45,437.45,3
20150101|2014-12-22 08:30,22,436.7,436.7,436.7,436.7,1
20150101|2014-12-22 09:00,22,436,436,436,436,1
20150101|2014-12-22 09:30,22,436,436.15,436,436.15,2
20150101|2014-12-22 11:30,22,434.5,434.5,434.3,434.3,5
20150101|2014-12-22 13:00,22,433.55,433.55,433.25,433.25,2
20150101|2014-12-22 13:30,22,433.7,433.7,433.7,433.7,1
20150101|2014-12-22 14:30,22,432.7,433.2,432.7,433.2,10
20150101|2014-12-23 07:30,23,436.8,436.8,436.8,436.8,5
20150101|2014-12-23 08:00,23,433.25,433.25,433.25,433.25,1
20150101|2014-12-23 09:00,23,435.2,435.2,434.45,434.6,4
20150101|2014-12-23 10:00,23,436.25,436.25,436.25,436.25,1
20150101|2014-12-23 13:00,23,437.8,440.55,437.8,440.55,56
20150101|2014-12-23 13:30,23,441.55,441.65,441.15,441.6,13
20150101|2014-12-24 09:30,24,431.45,431.45,431.45,431.45,1
20150101|2014-12-24 11:30,24,431.6,431.6,430.7,430.7,5
20150101|2014-12-26 08:00,26,435.2,435.2,435.2,435.2,2
20150101|2014-12-26 08:30,26,431.75,431.75,431.75,431.75,1
20150101|2014-12-26 13:00,26,427.1,427.1,427.1,427.1,8
20150101|2014-12-26 13:30,26,428,428,428,428,2
20150101|2014-12-26 14:30,26,428,428,428,428,3
20150101|2014-12-29 08:00,29,433,433,433,433,2
20150101|2014-12-29 09:30,29,431.15,431.15,431.15,431.15,1
20150101|2014-12-29 10:00,29,430.3,430.3,430.3,430.3,5
20150101|2014-12-29 11:00,29,426.05,426.05,425.9,425.9,11
20150101|2014-12-29 13:00,29,423.45,423.8,423.45,423.8,5
20150101|2014-12-29 14:30,29,423.5,423.9,423.5,423.85,23
20150101|2014-12-30 08:00,30,423,423,423,423,1
20150101|2014-12-30 09:00,30,423.5,423.5,423.5,423.5,4
20150101|2014-12-30 09:30,30,425.5,425.5,425.5,425.5,2
20150101|2014-12-30 10:00,30,423.5,423.5,423.5,423.5,5
20150101|2014-12-30 13:30,30,423.35,423.35,423.35,423.35,2
20150101|2014-12-30 14:00,30,422.95,422.95,422.4,422.4,15
20150101|2014-12-30 14:30,30,422.85,423,422.8,422.8,68
20150101|2014-12-31 07:30,31,417,417,416.7,416.7,3
20150101|2014-12-31 10:00,31,417.95,417.95,417.95,417.95,4
20150101|2014-12-31 11:00,31,418.3,418.3,417.7,417.7,73
20150101|2014-12-31 11:30,31,417.3,417.3,416.65,416.65,16
20150101|2014-12-31 12:00,31,417.1,417.4,417.1,417.4,7
20150101|2014-12-31 12:30,31,417.15,417.15,417.15,417.15,6
20150101|2014-12-31 13:00,31,417.4,420.05,417.4,420.05,4
20150101|2014-12-31 13:30,31,420.05,420.4,419.7,420.4,17
20150101|2014-12-31 14:00,31,421.9,421.9,421.9,421.9,5
20150101|2014-12-31 14:30,31,420.9,420.9,419.6,419.6,10
20150101|2015-01-02 08:00,2,413.5,413.5,413.5,413.5,6
20150101|2015-01-02 08:30,2,415.8,415.8,415.8,415.8,9
20150101|2015-01-02 09:00,2,413.75,414.1,413.65,413.65,32
20150101|2015-01-02 09:30,2,416,416,416,416,1
20150101|2015-01-02 10:00,2,416.4,416.4,416.4,416.4,3
20150101|2015-01-02 10:30,2,417.2,418.2,417.2,418.2,2
20150101|2015-01-02 11:00,2,418.25,418.25,418.25,418.25,4
20150101|2015-01-02 12:00,2,416.9,416.9,416.1,416.9,63
20150101|2015-01-02 13:00,2,415.6,415.75,414.95,414.95,8
20150101|2015-01-02 14:30,2,414.55,414.55,414.25,414.25,3
20150101|2015-01-05 07:30,5,409.2,409.2,407.25,407.25,16
20150101|2015-01-05 10:30,5,405.2,405.2,405.2,405.2,1
20150101|2015-01-05 11:00,5,405.3,405.3,405.3,405.3,3
20150101|2015-01-05 11:30,5,406.6,406.6,406.2,406.2,142
20150101|2015-01-05 13:00,5,404.85,405.2,404.85,405.2,5
20150101|2015-01-05 13:30,5,405,405,403.7,403.8,87
20150101|2015-01-05 14:00,5,403.75,403.75,403.75,403.75,2
20150101|2015-01-06 07:30,6,400,400.1,400,400.1,5
20150101|2015-01-06 08:30,6,401.3,401.6,401.3,401.6,11
20150101|2015-01-06 09:00,6,403.7,403.7,403.7,403.7,3
20150101|2015-01-06 10:00,6,399.95,399.95,399.75,399.75,8
20150101|2015-01-06 10:30,6,398.9,398.9,398.9,398.9,1
20150101|2015-01-06 11:30,6,399,399,399,399,4
20150101|2015-01-06 13:00,6,398.25,398.25,397.4,397.85,17
20150101|2015-01-06 13:30,6,398,398.55,398,398.55,3
20150101|2015-01-06 14:30,6,396.8,396.85,396.65,396.65,62
20150101|2015-01-07 08:00,7,398.1,398.1,398.1,398.1,3
20150101|2015-01-07 09:00,7,400,400,399.05,399.05,84
20150101|2015-01-07 10:30,7,395.2,395.2,395.2,395.2,1
20150101|2015-01-07 11:30,7,396.8,397,396.8,397,4
20150101|2015-01-07 13:00,7,396.45,396.9,396.45,396.9,3
20150101|2015-01-07 13:30,7,396.8,396.9,396.8,396.9,8
20150101|2015-01-08 07:30,8,399,399,399,399,1
20150101|2015-01-08 08:30,8,396.25,397.8,396,397.8,414
20150101|2015-01-08 09:00,8,397.75,397.75,397.75,397.75,2
20150101|2015-01-08 10:30,8,396.6,396.6,396.6,396.6,12
20150101|2015-01-08 13:00,8,396.35,397.3,396.35,397.3,5
20150101|2015-01-08 13:30,8,396.45,396.7,396.45,396.7,9
20150101|2015-01-09 08:00,9,396.6,396.6,396.55,396.55,18
20150101|2015-01-09 09:30,9,394.65,394.65,394.2,394.25,64
20150101|2015-01-09 11:00,9,391.1,391.1,391.1,391.1,4
20150101|2015-01-09 11:30,9,391.4,391.4,391.4,391.4,1
20150101|2015-01-09 12:30,9,394,394,394,394,10
20150101|2015-01-09 13:00,9,394.95,394.95,394.2,394.7,316
20150101|2015-01-09 13:30,9,395,395,393.9,394.35,305
20150101|2015-01-12 09:00,12,384.5,384.85,384.25,384.25,9
20150101|2015-01-12 10:00,12,384.6,384.6,384.15,384.15,3
20150101|2015-01-12 10:30,12,384.1,384.1,384.1,384.1,1
20150101|2015-01-12 13:00,12,384.1,384.1,383.2,383.2,5
20150101|2015-01-13 08:00,13,378.1,378.1,378.1,378.1,40
20150101|2015-01-13 09:00,13,378.2,379,378.2,379,5
20150101|2015-01-13 10:30,13,378.15,378.15,378.15,378.15,3
20150101|2015-01-13 13:00,13,379,379,379,379,1
20150101|2015-01-13 13:30,13,378.5,378.5,377.4,377.4,5
20150101|2015-01-14 06:30,14,377.5,377.5,377.5,377.5,15
20150101|2015-01-14 07:00,14,377,377,376,376,35
20150101|2015-01-14 07:30,14,376.25,376.25,376,376.05,51
20150101|2015-01-14 08:00,14,377.05,377.65,377.05,377.65,21
20150101|2015-01-14 08:30,14,379.75,379.75,379.75,379.75,1
20150101|2015-01-14 09:00,14,380.3,380.3,380.3,380.3,5
20150101|2015-01-14 10:30,14,377.15,377.15,377.15,377.15,2
20150101|2015-01-14 11:30,14,376.9,378.2,376.9,377.55,56
20150101|2015-01-14 12:30,14,377.3,378.5,377.3,378.5,51
20150101|2015-01-14 13:00,14,379.25,388.85,379.25,388,6
20150101|2015-01-14 13:30,14,387.35,387.35,387.35,387.35,1
20150101|2015-01-15 07:30,15,397.45,397.45,397.2,397.2,5
20150101|2015-01-15 08:00,15,392,392,392,392,24
20150101|2015-01-16 12:00,16,388.2,388.2,388.15,388.15,16
20150201|2015-01-05 07:30,5,410,410,410,410,1
20150201|2015-01-06 07:30,6,402.5,402.5,402.5,402.5,3
20150201|2015-01-06 14:30,6,399.5,399.5,399.5,399.5,1
20150201|2015-01-07 08:00,7,401,401,401,401,5
20150201|2015-01-08 07:30,8,400,400,400,400,3
20150201|2015-01-08 13:30,8,399,399,398.8,398.8,25
20150201|2015-01-09 08:00,9,398.7,398.7,398.7,398.7,22
20150201|2015-01-09 08:30,9,398.4,398.4,398.4,398.4,1
20150201|2015-01-09 13:30,9,397.85,397.85,397.65,397.7,5
20150201|2015-01-09 14:30,9,397.85,397.9,397.5,397.9,12
20150201|2015-01-12 08:00,12,390.25,390.25,390.25,390.25,1
20150201|2015-01-12 14:30,12,386,386.3,386,386.15,50
20150201|2015-01-13 08:00,13,380.95,380.95,380.95,380.95,4
20150201|2015-01-13 08:30,13,383.45,383.45,383,383,2
20150201|2015-01-13 12:00,13,380,380,380,380,2
20150201|2015-01-13 13:30,13,381.9,382,381.2,381.2,23
20150201|2015-01-13 14:30,13,383.8,383.85,383.8,383.85,3
20150201|2015-01-14 06:30,14,380,380,380,380,30
20150201|2015-01-14 07:00,14,380,380,378.95,379,135
20150201|2015-01-14 07:30,14,379,379.25,378.5,379.2,39
20150201|2015-01-14 08:00,14,379.9,380.5,379.9,380.5,53
20150201|2015-01-14 08:30,14,382.8,382.8,382.8,382.8,1
20150201|2015-01-14 09:00,14,382,382,382,382,25
20150201|2015-01-14 10:00,14,380.2,380.2,380.2,380.2,25
20150201|2015-01-14 11:30,14,380,381.25,380,380.6,80
20150201|2015-01-14 12:00,14,380.45,380.45,380.45,380.45,2
20150201|2015-01-14 12:30,14,381,381,381,381,25
20150201|2015-01-14 13:00,14,381.75,390,381.75,390,54
20150201|2015-01-14 13:30,14,390.5,390.5,388.5,388.5,99
20150201|2015-01-14 14:00,14,389,389,389,389,25
20150201|2015-01-15 07:30,15,399.7,399.7,399.35,399.35,68
20150201|2015-01-15 08:00,15,397.5,397.5,395.5,395.5,6
20150201|2015-01-15 08:30,15,391.15,391.15,391.15,391.15,8
20150201|2015-01-15 09:00,15,390.75,391.5,390.75,391.5,13
20150201|2015-01-15 13:00,15,382.5,382.5,382.5,382.5,5
20150201|2015-01-15 13:30,15,382.5,382.5,382.5,382.5,2
20150201|2015-01-15 14:00,15,383,383,383,383,10
20150201|2015-01-15 14:30,15,382.65,382.75,382,382.05,72
20150201|2015-01-16 08:30,16,387.5,387.5,387.5,387.5,1
20150201|2015-01-16 09:30,16,389,390,389,390,145
20150201|2015-01-16 10:30,16,387.05,387.05,387.05,387.05,1
20150201|2015-01-16 11:00,16,387.8,387.8,387.8,387.8,3
20150201|2015-01-16 12:30,16,389.45,389.45,388.7,388.95,10
20150201|2015-01-16 13:00,16,389.5,391.2,389.5,391.2,27
20150201|2015-01-16 13:30,16,391.9,392.25,390.5,390.5,14
20150201|2015-01-19 17:00,20,389.8,389.8,389.8,389.8,1
20150201|2015-01-20 05:00,20,386.85,386.85,386.85,386.85,2
20150201|2015-01-20 08:00,20,383.15,383.4,381.8,383.4,38
20150201|2015-01-20 08:30,20,383,383,383,383,5
20150201|2015-01-20 09:00,20,382,382.2,381.85,381.85,10
20150201|2015-01-20 09:30,20,382.6,382.6,382.15,382.2,100
20150201|2015-01-20 10:00,20,382.2,384.2,381.9,384.2,64
20150201|2015-01-20 10:30,20,383,383,382.3,382.3,33
20150201|2015-01-20 13:00,20,381.1,381.1,381.1,381.1,3
20150201|2015-01-20 14:30,20,382.3,382.45,382.05,382.05,12
20150201|2015-01-21 07:00,21,384,384,384,384,7
20150201|2015-01-21 07:30,21,385.1,385.1,385.1,385.1,1
20150201|2015-01-21 09:00,21,386.35,386.35,386.35,386.35,2
20150201|2015-01-21 10:00,21,386.3,386.3,386.3,386.3,3
20150201|2015-01-21 11:00,21,386.25,386.25,386.25,386.25,1
20150201|2015-01-21 13:00,21,386.35,386.55,386.35,386.55,4
20150201|2015-01-21 13:30,21,386.45,386.5,385.95,386.2,119
20150201|2015-01-21 14:00,21,386.15,386.15,386.15,386.15,2
20150201|2015-01-21 14:30,21,385.15,385.15,385.15,385.15,2
20150201|2015-01-22 07:30,22,387.5,387.5,386.95,386.95,5
20150201|2015-01-22 08:00,22,386.55,386.55,385.95,385.95,14
20150201|2015-01-22 09:00,22,385.25,385.7,385.2,385.7,6
20150201|2015-01-22 10:30,22,382.6,382.6,382.6,382.6,1
20150201|2015-01-22 11:00,22,384.45,384.45,384.45,384.45,10
20150201|2015-01-22 13:00,22,380.75,382.9,380.75,381.45,21
20150201|2015-01-22 13:30,22,382.45,382.45,382.25,382.25,3
20150201|2015-01-23 07:30,23,382.25,382.25,382.25,382.25,2
20150201|2015-01-23 08:00,23,381.45,381.45,379.8,379.8,39
20150201|2015-01-23 08:30,23,380.6,380.6,380.6,380.6,5
20150201|2015-01-23 10:00,23,381.3,381.3,381.3,381.3,5
20150201|2015-01-23 10:30,23,381.75,381.75,381.75,381.75,2
20150201|2015-01-23 11:30,23,380.55,380.55,380.55,380.55,2
20150201|2015-01-23 12:30,23,379.2,379.2,379.2,379.2,1
20150201|2015-01-23 13:00,23,379.9,379.9,379.7,379.7,3
20150201|2015-01-23 13:30,23,379.3,379.75,379.3,379.75,4
20150201|2015-01-23 14:30,23,379.3,379.3,379.3,379.3,1
20150201|2015-01-26 08:30,26,379,380.75,379,380.75,44
20150201|2015-01-26 09:00,26,379.6,379.6,379.6,379.6,1
20150201|2015-01-26 10:30,26,379.45,379.5,379.45,379.5,8
20150201|2015-01-26 13:00,26,378.7,378.7,377.8,377.8,5
20150201|2015-01-26 13:30,26,377.65,377.65,377.65,377.65,1
20150201|2015-01-27 07:30,27,379,380.1,379,380.1,3
20150201|2015-01-27 09:00,27,378,378,377.6,378,7
20150201|2015-01-27 10:30,27,378,378,378,378,3
20150201|2015-01-27 13:00,27,382.8,382.8,382.3,382.7,19
20150201|2015-01-27 13:30,27,382.4,382.4,381.7,381.8,18
20150201|2015-01-28 11:00,28,379.25,379.25,379.25,379.25,1
20150201|2015-01-28 13:30,28,376.35,377.05,376.35,377.05,7
20150201|2015-01-29 08:00,29,377.35,377.35,377.35,377.35,1
20150201|2015-01-29 08:30,29,377.5,378.05,377.05,377.45,70
20150201|2015-01-29 09:00,29,376.55,376.7,375.8,375.8,57
20150201|2015-01-29 09:30,29,375.05,375.05,374,374,6
20150201|2015-01-29 10:00,29,373,373,372.25,373,5
20150201|2015-01-29 10:30,29,373.75,373.75,373.75,373.75,1
20150201|2015-01-29 13:00,29,375.75,375.75,375.7,375.7,5
20150201|2015-01-29 13:30,29,375.7,375.8,375.7,375.8,2
20150201|2015-01-30 08:30,30,377,377,377,377,2
20150201|2015-01-30 09:00,30,376.25,377.3,376.25,377.3,3
20150201|2015-01-30 09:30,30,377.45,377.45,377.45,377.45,17
20150201|2015-01-30 10:00,30,376.25,376.3,375.55,375.9,47
20150201|2015-01-30 10:30,30,377.05,377.05,377.05,377.05,17
20150201|2015-01-30 11:00,30,376.95,377.8,376.8,377.8,105
20150201|2015-01-30 11:30,30,378.05,378.6,378.05,378.35,73
20150201|2015-01-30 13:00,30,391.25,391.25,391.2,391.2,5
20150201|2015-01-30 13:30,30,390.95,390.95,386.7,386.7,27
20150201|2015-01-30 14:00,30,387.5,387.5,387.5,387.5,6
20150201|2015-02-02 07:30,2,393.25,393.25,393.25,393.25,1
20150201|2015-02-02 08:00,2,396.45,396.45,396.45,396.45,2
20150201|2015-02-02 08:30,2,393.5,394,393,393,26
20150201|2015-02-02 10:00,2,392.7,393.2,392.7,393.2,6
20150201|2015-02-02 11:30,2,394.75,395,394.75,395,4
20150201|2015-02-02 12:00,2,394.8,394.8,394.8,394.8,1
20150201|2015-02-02 12:30,2,396.25,396.25,396.25,396.25,4
20150201|2015-02-02 13:00,2,396.85,396.85,396.8,396.85,15
20150201|2015-02-02 13:30,2,396.6,396.6,395.9,395.9,36
20150201|2015-02-02 14:00,2,396.5,396.6,396.5,396.6,4
20150201|2015-02-03 07:30,3,405.1,405.1,405.1,405.1,1
20150201|2015-02-03 09:30,3,405.6,405.6,404.75,404.75,43
20150201|2015-02-03 10:00,3,404.75,404.75,404.35,404.35,5
20150201|2015-02-03 13:00,3,413.65,413.65,413.65,413.65,174
20150201|2015-02-03 13:30,3,413.15,414,412.3,413.1,71
20150201|2015-02-03 14:00,3,412.8,412.8,412.05,412.05,9
20150201|2015-02-04 07:00,4,409,409,409,409,1
20150201|2015-02-04 07:30,4,405.8,408.7,405.7,407,15
20150201|2015-02-04 08:00,4,406.45,406.7,406.15,406.15,9
20150201|2015-02-04 09:00,4,404.8,404.8,404.8,404.8,4
20150201|2015-02-04 09:30,4,401.5,402.65,401.5,402.65,6
20150201|2015-02-04 10:00,4,402.85,404.2,402.85,404.2,11
20150201|2015-02-04 10:30,4,404.3,404.4,403.05,403.05,282
20150201|2015-02-04 11:00,4,403.7,403.7,403.7,403.7,1
20150201|2015-02-04 13:00,4,395,396.05,394.8,394.8,12
20150201|2015-02-04 14:30,4,397,397.85,397,397.85,2
20150201|2015-02-05 08:00,5,398.35,398.35,398.35,398.35,3
20150201|2015-02-05 08:30,5,402.9,402.9,402.9,402.9,1
20150201|2015-02-05 09:30,5,404.65,404.65,404.65,404.65,1
20150201|2015-02-05 10:00,5,403.75,403.75,403.75,403.75,1
20150201|2015-02-05 10:30,5,408.9,408.9,408.9,408.9,2
20150201|2015-02-05 11:30,5,406.2,406.2,406.2,406.2,2
20150201|2015-02-05 13:00,5,403,403.95,403,403.95,7
20150201|2015-02-05 14:00,5,405.1,405.1,405.1,405.1,38
20150201|2015-02-06 07:30,6,411.3,411.3,410.95,410.95,5
20150201|2015-02-06 08:00,6,410.35,410.35,410.35,410.35,1
20150201|2015-02-06 08:30,6,408.4,408.8,407.6,408.8,28
20150201|2015-02-06 09:00,6,409.25,409.25,409.25,409.25,1
20150201|2015-02-06 10:00,6,408.55,408.55,408.55,408.55,5
20150201|2015-02-06 12:30,6,410,410,410,410,37
20150201|2015-02-06 13:00,6,408.75,408.75,408.75,408.75,1
20150201|2015-02-09 07:30,9,411.75,411.75,411.75,411.75,5
20150201|2015-02-09 08:00,9,412.7,412.7,412.7,412.7,1
20150201|2015-02-09 08:30,9,414.5,414.5,414.5,414.5,13
20150201|2015-02-09 09:00,9,413.15,414,413.15,414,35
20150201|2015-02-09 09:30,9,415.75,415.75,415.75,415.75,2
20150201|2015-02-09 10:00,9,416.3,416.3,415.15,415.15,7
20150201|2015-02-09 10:30,9,414.7,415.2,414.7,415.2,6
20150201|2015-02-09 12:30,9,418.5,418.8,418.5,418.8,21
20150201|2015-02-09 13:00,9,417.35,417.35,415.25,415.25,10
20150201|2015-02-09 13:30,9,414.85,414.85,414.85,414.85,1
20150201|2015-02-10 08:00,10,413.5,413.5,413.5,413.5,2
20150201|2015-02-10 12:00,10,407.65,407.65,407.65,407.65,1
20150201|2015-02-10 14:30,10,406.9,406.9,406.85,406.85,2
20150201|2015-02-11 08:00,11,402,402,402,402,1
20150201|2015-02-11 08:30,11,401.3,401.75,401.3,401.75,4
20150201|2015-02-11 09:00,11,400,400,400,400,1
20150201|2015-02-11 09:30,11,398.15,398.15,398.15,398.15,1
20150201|2015-02-11 10:00,11,399.35,400.1,399.35,400.1,9
20150201|2015-02-11 13:00,11,399.55,399.55,399.55,399.55,1
20150201|2015-02-11 13:30,11,399.9,400.1,399.9,400,17
20150201|2015-02-11 14:00,11,399.75,399.75,399.65,399.65,2
20150201|2015-02-12 07:30,12,403.8,403.8,403.8,403.8,2
20150201|2015-02-12 08:00,12,402.4,405.8,402.4,405.8,5
20150201|2015-02-12 08:30,12,409.5,409.5,409.5,409.5,1
20150201|2015-02-13 09:00,13,419.5,419.5,419.5,419.5,2
20150201|2015-02-13 10:00,13,419.5,419.5,419.5,419.5,10
20150201|2015-02-17 09:00,17,413.85,413.85,413.85,413.85,1
20150301|2015-01-28 08:30,28,386.5,386.5,386.5,386.5,1
20150301|2015-01-29 08:00,29,383,383,383,383,1
20150301|2015-01-29 09:30,29,381.3,381.3,381.3,381.3,2
20150301|2015-02-02 12:30,2,402.3,402.3,402.3,402.3,1
20150301|2015-02-03 07:30,3,409.75,409.75,409.75,409.75,6
20150301|2015-02-04 08:00,4,411,411,411,411,13
20150301|2015-02-04 09:00,4,411.5,411.5,411.5,411.5,7
20150301|2015-02-05 08:00,5,405.3,405.3,405.3,405.3,10
20150301|2015-02-05 13:00,5,410.05,410.05,409.5,409.5,5
20150301|2015-02-05 13:30,5,410.5,410.8,410.4,410.4,115
20150301|2015-02-06 07:30,6,416.95,416.95,416.95,416.95,8
20150301|2015-02-06 08:30,6,414.8,414.8,414.8,414.8,9
20150301|2015-02-06 13:00,6,415.15,415.15,414.95,414.95,5
20150301|2015-02-09 07:30,9,417.65,417.65,417.65,417.65,5
20150301|2015-02-09 12:00,9,421.2,421.2,421.2,421.2,1
20150301|2015-02-10 07:30,10,416.25,416.25,416.25,416.25,1
20150301|2015-02-10 09:00,10,416.1,416.1,416.1,416.1,1
20150301|2015-02-10 13:00,10,411.6,411.6,411.6,411.6,1
20150301|2015-02-10 14:30,10,413.4,413.5,413.4,413.5,5
20150301|2015-02-11 09:30,11,404.1,404.1,404.1,404.1,1
20150301|2015-02-11 10:00,11,406.2,406.3,406.2,406.3,2
20150301|2015-02-11 11:30,11,408.6,408.6,407.2,407.2,73
20150301|2015-02-11 13:00,11,404.85,405.05,404.85,405.05,5
20150301|2015-02-11 13:30,11,406.15,406.5,406.05,406.5,52
20150301|2015-02-11 14:00,11,406.1,406.1,406.1,406.1,1
20150301|2015-02-11 14:30,11,406.6,406.95,406.55,406.95,6
20150301|2015-02-12 07:30,12,410,410,410,410,1
20150301|2015-02-12 08:00,12,408,412.5,408,412.5,5
20150301|2015-02-12 08:30,12,414.3,414.3,414.3,414.3,1
20150301|2015-02-12 11:00,12,415.05,415.05,415.05,415.05,10
20150301|2015-02-12 11:30,12,414.75,414.75,414.75,414.75,1
20150301|2015-02-12 13:00,12,417.7,417.7,417.6,417.6,5
20150301|2015-02-13 08:30,13,426.4,426.4,426.4,426.4,1
20150301|2015-02-13 09:00,13,425.2,425.2,425.2,425.2,2
20150301|2015-02-13 10:00,13,426.45,426.45,426.45,426.45,1
20150301|2015-02-13 10:30,13,425.4,425.45,425.4,425.45,5
20150301|2015-02-13 13:00,13,424.3,426.1,424.3,425.8,14
20150301|2015-02-17 08:30,17,421.4,421.4,421.4,421.4,6
20150301|2015-02-17 09:00,17,421.3,421.3,420.2,420.2,24
20150301|2015-02-17 10:00,17,419,419.85,419,419.85,44
20150301|2015-02-17 12:30,17,424.5,426.3,424.5,425.8,10
20150301|2015-02-17 13:00,17,425.85,426.95,425.85,426.75,6
20150301|2015-02-17 13:30,17,426.9,426.9,426.9,426.9,2
20150301|2015-02-18 07:00,18,422.5,422.5,422.5,422.5,2
20150301|2015-02-18 07:30,18,422.1,422.5,422.1,422.5,7
20150301|2015-02-18 08:00,18,421.4,421.4,421.4,421.4,9
20150301|2015-02-18 08:30,18,424.45,424.45,424.45,424.45,1
20150301|2015-02-18 09:00,18,424.1,424.1,424.1,424.1,10
20150301|2015-02-18 09:30,18,423.45,423.55,423.45,423.55,15
20150301|2015-02-18 10:00,18,422.9,422.9,422.25,422.25,3
20150301|2015-02-18 11:00,18,421.15,421.15,420.75,421.05,28
20150301|2015-02-18 13:00,18,421,421,420.35,420.35,10
20150301|2015-02-18 13:30,18,420.25,420.25,420.25,420.25,2
20150301|2015-02-18 14:30,18,418.55,418.55,418.55,418.55,2
20150301|2015-02-19 07:30,19,413.35,413.35,413,413,7
20150301|2015-02-19 09:30,19,412.45,412.45,412.45,412.45,4
20150301|2015-02-19 10:30,19,416.2,417.85,416.2,417.85,9
20150301|2015-02-19 13:30,19,418.35,418.35,417.5,418,41
20150301|2015-02-20 07:30,20,422.85,422.85,422.85,422.85,1
20150301|2015-02-20 08:00,20,420,420,420,420,4
20150301|2015-02-20 09:00,20,417.75,417.75,417.05,417.5,5
20150301|2015-02-20 09:30,20,417.25,417.45,417.25,417.45,2
20150301|2015-02-20 10:00,20,419.5,419.5,419.5,419.5,2
20150301|2015-02-20 12:00,20,417,417.25,417,417.25,16
20150301|2015-02-20 13:00,20,416.95,416.95,416.05,416.15,28
20150301|2015-02-23 07:30,23,409.4,409.4,409.4,409.4,5
20150301|2015-02-23 08:30,23,411.1,411.1,411.1,411.1,1
20150301|2015-02-23 09:30,23,412.4,412.45,412.4,412.45,21
20150301|2015-02-23 10:00,23,412.45,412.45,412.45,412.45,2
20150301|2015-02-23 10:30,23,412.85,412.85,412.85,412.85,1
20150301|2015-02-23 13:00,23,410.45,410.45,410.45,410.45,1
20150301|2015-02-24 02:00,24,409.75,409.75,409.75,409.75,1
20150301|2015-02-24 07:30,24,413.35,413.35,413.35,413.35,1
20150301|2015-02-24 08:00,24,414.25,414.25,414.25,414.25,1
20150301|2015-02-24 08:30,24,413.9,413.9,413.9,413.9,3
20150301|2015-02-24 09:00,24,414.2,414.3,414,414.3,6
20150301|2015-02-24 09:30,24,415,415,415,415,1
20150301|2015-02-24 10:00,24,414.5,414.5,414.5,414.5,1
20150301|2015-02-24 10:30,24,414.4,414.4,414.4,414.4,2
20150301|2015-02-24 11:00,24,413.95,413.95,413.95,413.95,2
20150301|2015-02-24 13:00,24,409.8,409.8,409.8,409.8,2
20150301|2015-02-25 08:00,25,411.5,411.5,411.5,411.5,1
20150301|2015-02-25 08:30,25,410.5,410.95,410.5,410.95,8
20150301|2015-02-25 09:00,25,409.95,409.95,409.95,409.95,1
20150301|2015-02-25 09:30,25,410.95,411.25,410.95,411.25,10
20150301|2015-02-25 10:00,25,410.85,410.85,410.85,410.85,1
20150301|2015-02-25 13:00,25,417.8,419.35,417.8,419.35,5
20150301|2015-02-26 08:00,26,415.65,415.65,415.15,415.15,5
20150301|2015-02-26 10:00,26,415.75,415.75,415.75,415.75,1
20150301|2015-02-26 13:00,26,410.7,411.25,410.7,411.25,2
20150301|2015-02-26 13:30,26,411.55,411.55,411.55,411.55,1
20150301|2015-02-26 14:00,26,413.3,413.3,413.3,413.3,1
20150301|2015-02-27 07:30,27,416.7,416.7,416.7,416.7,1
20150301|2015-02-27 09:30,27,416.9,418.1,416.9,418.1,12
20150301|2015-02-27 10:00,27,417.25,417.25,417.05,417.05,8
20150301|2015-02-27 12:30,27,418.3,419,418.3,419,124
20150301|2015-02-27 13:00,27,419,420.85,419,420.7,26
20150301|2015-02-27 13:30,27,420.75,420.75,420.3,420.5,24
20150301|2015-02-27 14:00,27,419.75,419.75,419.75,419.75,2
20150301|2015-03-02 07:30,2,416.5,416.6,416.1,416.1,4
20150301|2015-03-02 08:30,2,416.8,416.8,416.8,416.8,8
20150301|2015-03-02 10:30,2,416.5,416.5,416.5,416.5,1
20150301|2015-03-02 12:00,2,416,416.2,416,416.2,16
20150301|2015-03-02 13:00,2,412.5,412.7,412.5,412.7,23
20150301|2015-03-02 14:30,2,413.85,413.85,413.85,413.85,1
20150301|2015-03-03 08:00,3,416,416.35,415.3,416.35,39
20150301|2015-03-03 08:30,3,415.65,415.65,415.65,415.65,7
20150301|2015-03-03 10:00,3,415.4,416.2,415.4,416.2,2
20150301|2015-03-03 10:30,3,417.75,417.75,417.75,417.75,3
20150301|2015-03-03 13:00,3,416.5,416.65,416.5,416.65,5
20150301|2015-03-04 08:00,4,416,416,416,416,1
20150301|2015-03-04 09:00,4,413.65,413.65,413.65,413.65,1
20150301|2015-03-04 09:30,4,412,413,412,413,10
20150301|2015-03-04 10:00,4,412.3,412.55,412.3,412.55,3
20150301|2015-03-04 10:30,4,412.5,412.5,412.5,412.5,1
20150301|2015-03-04 11:30,4,415.3,415.3,415.3,415.3,71
20150301|2015-03-04 12:00,4,414.55,414.55,414.55,414.55,19
20150301|2015-03-04 13:00,4,417.7,417.7,417.4,417.4,5
20150301|2015-03-04 13:30,4,417.35,417.35,417.35,417.35,2
20150301|2015-03-04 14:30,4,417.75,418.05,417.75,417.95,12
20150301|2015-03-04 15:00,4,418,418,418,418,1
20150301|2015-03-05 07:30,5,417.2,417.2,417.2,417.2,3
20150301|2015-03-05 13:30,5,414.95,415.1,414.9,415.1,9
20150301|2015-03-05 14:30,5,415.15,415.15,414.9,414.9,13
20150301|2015-03-06 07:30,6,414.7,414.7,414.7,414.7,5
20150301|2015-03-06 08:00,6,412.7,412.7,411.9,411.9,5
20150301|2015-03-06 08:30,6,412.95,412.95,412.6,412.6,2
20150301|2015-03-06 09:00,6,412.5,412.5,412.5,412.5,1
20150301|2015-03-06 10:00,6,411.8,412.75,411.8,412.75,28
20150301|2015-03-06 11:00,6,411.75,411.75,411.3,411.3,14
20150301|2015-03-06 12:00,6,411.1,411.1,409.75,409.75,35
20150301|2015-03-06 12:30,6,409.4,409.4,409.4,409.4,3
20150301|2015-03-06 13:00,6,411,411,410.65,410.65,3
20150301|2015-03-06 13:30,6,410.5,410.8,410.2,410.45,55
20150301|2015-03-09 08:00,9,409.05,409.05,409.05,409.05,4
20150301|2015-03-09 08:30,9,409.85,409.85,409.85,409.85,3
20150301|2015-03-09 09:30,9,411,412.9,411,412.9,3
20150301|2015-03-09 11:00,9,410.9,410.9,410.9,410.9,2
20150301|2015-03-09 11:30,9,410.6,410.6,410.6,410.6,1
20150301|2015-03-09 13:00,9,409.3,409.3,408.4,408.4,4
20150301|2015-03-09 13:30,9,408.3,408.3,408.3,408.3,2
20150301|2015-03-10 08:00,10,404.25,404.25,404.25,404.25,5
20150301|2015-03-10 09:30,10,403.35,403.4,403.35,403.4,43
20150301|2015-03-10 10:30,10,402.9,402.9,402.9,402.9,1
20150301|2015-03-10 11:00,10,402.45,402.45,402.45,402.45,3
20150301|2015-03-10 12:00,10,402.15,402.2,402.15,402.15,4
20150301|2015-03-10 12:30,10,399.75,399.75,399.75,399.75,2
20150301|2015-03-10 13:00,10,400.55,400.55,400.4,400.4,5
20150301|2015-03-10 13:30,10,401.4,401.4,400.9,400.9,12
20150301|2015-03-11 07:30,11,402.15,402.15,402.15,402.15,1
20150301|2015-03-11 08:00,11,403.15,403.15,403,403,4
20150301|2015-03-11 08:30,11,401.45,401.45,401.25,401.25,4
20150301|2015-03-11 10:00,11,399.8,399.8,399.75,399.75,5
20150301|2015-03-11 10:30,11,400.55,400.55,400.55,400.55,1
20150301|2015-03-11 13:30,11,401.65,401.65,401.65,401.65,1
20150301|2015-03-12 08:00,12,406.25,406.25,406.25,406.25,1
20150301|2015-03-12 09:30,12,402.55,402.55,402.55,402.55,3
20150301|2015-03-12 13:30,12,398.5,398.9,398.5,398.9,2
20150301|2015-03-13 11:00,13,389.7,389.7,389.7,389.7,4
20150301|2015-03-16 09:30,16,380.8,380.8,380.8,380.8,5
20150301|2015-03-16 13:30,16,385.15,385.15,385.15,385.15,1
20150401|2015-02-26 08:30,26,420.5,420.5,420.5,420.5,1
20150401|2015-02-27 07:30,27,421.5,421.5,421.5,421.5,1
20150401|2015-03-03 10:00,3,420.3,420.3,420.3,420.3,1
20150401|2015-03-04 09:30,4,416.5,416.5,416.5,416.5,3
20150401|2015-03-04 11:30,4,419.9,419.9,419.9,419.9,2
20150401|2015-03-05 08:00,5,420.9,420.9,420.9,420.9,6
20150401|2015-03-06 07:30,6,418.15,418.15,418.15,418.15,2
20150401|2015-03-06 13:30,6,414.75,414.75,414.35,414.7,21
20150401|2015-03-09 08:00,9,413,413,413,413,4
20150401|2015-03-09 11:30,9,415.1,415.1,415.1,415.1,1
20150401|2015-03-10 08:00,10,407.8,407.8,407.8,407.8,1
20150401|2015-03-10 08:30,10,406.8,407.05,406.7,407.05,6
20150401|2015-03-10 09:30,10,406.65,407.8,406.65,407.8,2
20150401|2015-03-10 10:00,10,407.55,407.55,407.55,407.55,1
20150401|2015-03-10 10:30,10,407.05,407.05,406.6,406.6,11
20150401|2015-03-10 11:30,10,405.05,405.05,405.05,405.05,1
20150401|2015-03-10 12:00,10,406,406.05,406,406.05,2
20150401|2015-03-10 13:30,10,405.1,405.25,404.7,404.8,62
20150401|2015-03-10 14:00,10,405.1,405.1,405.1,405.1,2
20150401|2015-03-11 07:00,11,406,406,406,406,1
20150401|2015-03-11 07:30,11,407,407,407,407,1
20150401|2015-03-11 08:00,11,406.5,407.25,406.5,407.25,9
20150401|2015-03-11 08:30,11,406,406,405.1,405.65,6
20150401|2015-03-11 10:00,11,403.7,403.7,403.7,403.7,35
20150401|2015-03-11 10:30,11,404.2,404.2,404.2,404.2,3
20150401|2015-03-11 13:00,11,406.8,406.8,405.85,406,9
20150401|2015-03-11 13:30,11,406.1,407.25,406.1,407.2,34
20150401|2015-03-12 08:00,12,410.5,411,409.3,409.3,10
20150401|2015-03-12 08:30,12,408.65,408.65,407.4,407.4,11
20150401|2015-03-12 13:00,12,403.1,403.4,403.1,403.35,11
20150401|2015-03-12 14:30,12,403.55,403.55,403.55,403.55,1
20150401|2015-03-13 06:00,13,404.6,404.6,404.6,404.6,7
20150401|2015-03-13 07:30,13,400.5,400.5,400.5,400.5,3
20150401|2015-03-13 08:00,13,400,400,400,400,1
20150401|2015-03-13 09:00,13,398.15,398.15,398.15,398.15,1
20150401|2015-03-13 12:00,13,395.85,395.85,395.85,395.85,20
20150401|2015-03-13 12:30,13,396,396,396,396,1
20150401|2015-03-13 14:30,13,393.15,393.15,393.05,393.05,6
20150401|2015-03-16 08:00,16,391.2,391.2,391.2,391.2,1
20150401|2015-03-16 09:00,16,386.3,386.3,385.95,385.95,2
20150401|2015-03-16 12:30,16,388.35,388.7,388.35,388.7,13
20150401|2015-03-16 13:00,16,390.15,390.75,390.15,390.75,5
20150401|2015-03-16 14:30,16,390.9,390.9,390.75,390.75,77
20150401|2015-03-17 06:30,17,385.65,385.65,385.65,385.65,2
20150401|2015-03-17 07:00,17,386,386,386,386,3
20150401|2015-03-17 07:30,17,386.6,386.6,386.6,386.6,2
20150401|2015-03-17 08:00,17,386.65,386.65,386.5,386.5,3
20150401|2015-03-17 08:30,17,386.75,386.75,386,386,5
20150401|2015-03-17 09:30,17,385.35,385.35,385.35,385.35,1
20150401|2015-03-17 10:00,17,384.95,384.95,384.95,384.95,1
20150401|2015-03-17 13:00,17,387.35,387.4,387.35,387.4,3
20150401|2015-03-17 13:30,17,386.9,386.9,386.9,386.9,1
20150401|2015-03-17 14:30,17,386.8,386.8,386.4,386.4,80
20150401|2015-03-18 04:00,18,385.65,385.65,385.65,385.65,2
20150401|2015-03-18 08:30,18,383.75,383.75,383.75,383.75,6
20150401|2015-03-18 11:30,18,388.8,388.8,388.8,388.8,1
20150401|2015-03-18 13:00,18,393.9,397.95,393.9,397.95,7
20150401|2015-03-18 13:30,18,397.85,397.85,396.75,396.75,3
20150401|2015-03-18 14:30,18,400.3,400.65,400.3,400.65,3
20150401|2015-03-19 08:00,19,392,392,391.75,392,11
20150401|2015-03-19 09:30,19,390.6,391,390.6,391,6
20150401|2015-03-19 10:00,19,390.8,390.85,390.3,390.6,18
20150401|2015-03-19 11:00,19,391,391,391,391,1
20150401|2015-03-19 11:30,19,391.25,391.25,390.9,390.9,3
20150401|2015-03-19 13:00,19,391.95,391.95,391.95,391.95,2
20150401|2015-03-19 13:30,19,392.4,392.4,391.75,391.75,3
20150401|2015-03-19 14:30,19,392.05,392.05,391.6,391.6,17
20150401|2015-03-20 08:30,20,397.2,397.65,397.2,397.65,12
20150401|2015-03-20 09:00,20,397.1,397.85,397.1,397.6,125
20150401|2015-03-20 09:30,20,397,397.5,397,397.5,8
20150401|2015-03-20 10:00,20,398,398,398,398,4
20150401|2015-03-20 10:30,20,397.8,397.8,397.8,397.8,2
20150401|2015-03-20 11:00,20,398.8,399,398.5,398.5,8
20150401|2015-03-20 11:30,20,398.75,398.75,398.75,398.75,1
20150401|2015-03-20 13:00,20,397.75,398.1,397.75,398.1,7
20150401|2015-03-20 13:30,20,397.9,397.9,397.9,397.9,1
20150401|2015-03-20 14:30,20,396.45,396.65,396.45,396.65,18
20150401|2015-03-23 07:30,23,397.15,397.15,397,397,6
20150401|2015-03-23 08:00,23,397.55,398.65,397.55,398.65,2
20150401|2015-03-23 08:30,23,399.15,400.55,398.95,400.45,8
20150401|2015-03-23 09:00,23,400.2,401.9,400.2,400.95,11
20150401|2015-03-23 09:30,23,401.05,401.25,400.85,401.25,7
20150401|2015-03-23 10:00,23,400.3,400.3,399.95,399.95,3
20150401|2015-03-23 10:30,23,400.35,401.45,400.35,401.45,3
20150401|2015-03-23 11:00,23,400.3,400.9,399.6,400.9,3
20150401|2015-03-23 11:30,23,400.25,400.25,399.7,400.15,7
20150401|2015-03-23 13:00,23,401.85,401.9,401.8,401.9,6
20150401|2015-03-23 13:30,23,402.25,402.25,402.1,402.1,14
20150401|2015-03-23 14:00,23,401.65,401.7,401.65,401.7,18
20150401|2015-03-24 08:30,24,400,400.45,400,400.45,5
20150401|2015-03-24 09:30,24,400.75,401.9,400.75,401.9,18
20150401|2015-03-24 10:00,24,400.9,400.9,400.9,400.9,13
20150401|2015-03-24 11:30,24,400.1,400.1,400,400,6
20150401|2015-03-24 12:30,24,400.95,400.95,400.95,400.95,5
20150401|2015-03-24 13:00,24,401.65,401.65,400.25,400.25,5
20150401|2015-03-24 13:30,24,400.35,400.35,400,400,2
20150401|2015-03-25 07:30,25,401.2,401.2,401.2,401.2,1
20150401|2015-03-25 08:30,25,402.5,402.55,402,402,31
20150401|2015-03-25 09:30,25,401.6,401.6,400,400,2
20150401|2015-03-25 10:00,25,400.9,401.1,400.9,401.1,6
20150401|2015-03-25 13:00,25,404.9,404.9,404.65,404.65,3
20150401|2015-03-25 13:30,25,405.1,405.1,405.1,405.1,1
20150401|2015-03-26 07:30,26,410,410.2,410,410.2,5
20150401|2015-03-26 08:30,26,410.85,411.2,410.25,411,89
20150401|2015-03-26 09:00,26,410.5,411.2,410.5,410.8,25
20150401|2015-03-26 09:30,26,410,410,410,410,1
20150401|2015-03-26 11:30,26,411.75,411.95,411.75,411.95,5
20150401|2015-03-26 13:00,26,413.1,413.4,413.1,413.1,6
20150401|2015-03-26 13:30,26,412.95,412.95,412.95,412.95,2
20150401|2015-03-26 14:00,26,412.8,412.85,412.8,412.85,7
20150401|2015-03-27 07:30,27,410.1,410.3,410.1,410.3,4
20150401|2015-03-27 08:30,27,408.5,408.5,407.8,407.8,5
20150401|2015-03-27 09:30,27,407.4,407.4,407.4,407.4,1
20150401|2015-03-27 10:00,27,408.3,408.3,408.3,408.3,4
20150401|2015-03-27 11:00,27,406.15,406.15,406.15,406.15,5
20150401|2015-03-27 13:00,27,402.15,402.15,401.75,401.75,5
20150401|2015-03-27 13:30,27,402.1,402.1,402.1,402.1,1
20150401|2015-03-30 07:30,30,400.85,400.85,400.85,400.85,1
20150401|2015-03-30 08:00,30,400.25,402,399.85,402,9
20150401|2015-03-30 08:30,30,403.6,403.6,403.6,403.6,1
20150401|2015-03-30 09:00,30,400.75,401.1,400.75,401.1,6
20150401|2015-03-30 09:30,30,399.5,399.5,399.5,399.5,1
20150401|2015-03-30 10:00,30,399.95,399.95,399.95,399.95,4
20150401|2015-03-30 11:00,30,400.75,400.75,400.75,400.75,2
20150401|2015-03-30 11:30,30,400.55,400.55,400.55,400.55,1
20150401|2015-03-30 12:30,30,398.65,398.65,398.2,398.2,4
20150401|2015-03-30 13:00,30,402.45,402.5,402.45,402.5,3
20150401|2015-03-30 13:30,30,402.65,402.65,402.65,402.65,1
20150401|2015-03-31 06:00,31,400.8,400.8,400.8,400.8,13
20150401|2015-03-31 07:30,31,397.8,397.8,397.8,397.8,2
20150401|2015-03-31 08:00,31,399.3,399.3,399.3,399.3,1
20150401|2015-03-31 08:30,31,398.75,398.75,398.65,398.65,14
20150401|2015-03-31 09:00,31,398.8,401.3,398.8,401.3,5
20150401|2015-03-31 10:00,31,399.8,400,399.1,399.7,61
20150401|2015-03-31 10:30,31,399.7,401.05,399.5,401.05,24
20150401|2015-03-31 11:00,31,399.95,399.95,399.9,399.9,4
20150401|2015-03-31 12:00,31,397.7,397.7,397.7,397.7,1
20150401|2015-03-31 12:30,31,398.65,398.65,398.55,398.65,89
20150401|2015-03-31 13:00,31,399.2,399.2,397.5,397.5,78
20150401|2015-03-31 14:00,31,396.35,396.35,396.1,396.1,23
20150401|2015-04-01 07:30,1,397.5,397.5,396.75,397,12
20150401|2015-04-01 08:00,1,397.25,397.85,397.2,397.55,143
20150401|2015-04-01 09:00,1,398.05,398.05,398.05,398.05,2
20150401|2015-04-01 09:30,1,398.7,398.7,398.7,398.7,4
20150401|2015-04-01 10:00,1,402.4,404.3,402.4,404.3,7
20150401|2015-04-01 10:30,1,406.05,406.05,406.05,406.05,1
20150401|2015-04-01 11:00,1,404.65,405,404.65,405,2
20150401|2015-04-01 11:30,1,406.65,406.65,406.35,406.35,13
20150401|2015-04-01 12:00,1,408.6,408.6,408.6,408.6,1
20150401|2015-04-01 12:30,1,406.55,406.75,406.55,406.75,8
20150401|2015-04-01 13:00,1,406.9,407,406.3,406.55,17
20150401|2015-04-01 13:30,1,406.2,406.2,406.2,406.2,1
20150401|2015-04-01 14:00,1,405,405,405,405,12
20150401|2015-04-01 14:30,1,405.3,405.7,405.3,405.7,72
20150401|2015-04-02 07:00,2,399.6,399.65,399.6,399.65,2
20150401|2015-04-02 07:30,2,401.4,401.4,401.15,401.15,4
20150401|2015-04-02 08:00,2,400.5,400.6,400.5,400.6,11
20150401|2015-04-02 08:30,2,402.25,404.65,402.25,404.65,22
20150401|2015-04-02 09:00,2,404.85,404.85,403.65,404.75,5
20150401|2015-04-02 09:30,2,401.4,402.2,401.4,401.95,215
20150401|2015-04-02 10:00,2,401.95,401.95,401.65,401.65,3
20150401|2015-04-02 13:00,2,401.9,402.55,400.8,400.8,20
20150401|2015-04-02 14:30,2,402.2,402.3,401.95,402.05,60
20150401|2015-04-02 15:00,2,402.1,402.1,402.1,402.1,1
20150401|2015-04-06 08:30,6,405.5,405.5,405.5,405.5,5
20150401|2015-04-06 09:00,6,407.4,407.4,407.4,407.4,1
20150401|2015-04-06 09:30,6,408.9,408.9,408.9,408.9,1
20150401|2015-04-06 11:00,6,412.4,412.4,412.4,412.4,8
20150401|2015-04-06 13:00,6,412.55,413.7,412.55,413.5,6
20150401|2015-04-06 13:30,6,412.2,412.2,412.2,412.2,1
20150401|2015-04-06 14:30,6,411.65,411.65,411.65,411.65,12
20150401|2015-04-07 08:30,7,410.95,411.15,409.7,411.15,47
20150401|2015-04-07 09:00,7,412.1,412.5,412,412.5,3
20150401|2015-04-07 10:30,7,414.7,415,414.7,415,4
20150401|2015-04-07 12:30,7,414.9,414.9,414.75,414.75,5
20150401|2015-04-07 13:00,7,418.5,418.5,418.3,418.3,3
20150401|2015-04-07 13:30,7,418.3,418.3,418.3,418.3,1
20150401|2015-04-08 07:30,8,413.4,413.8,413.4,413.8,4
20150401|2015-04-08 08:30,8,413.05,413.05,413.05,413.05,1
20150401|2015-04-08 09:00,8,413,413,413,413,11
20150401|2015-04-08 09:30,8,408.75,408.75,408.5,408.55,6
20150401|2015-04-08 10:00,8,408.65,408.65,408.65,408.65,2
20150401|2015-04-08 13:00,8,402.3,402.3,402.15,402.15,3
20150401|2015-04-08 13:30,8,402.55,402.55,402.55,402.55,4
20150401|2015-04-09 07:30,9,406,406,406,406,3
20150401|2015-04-09 08:30,9,405,406,405,406,6
20150401|2015-04-09 10:00,9,404.25,404.25,404.25,404.25,1
20150401|2015-04-09 12:30,9,409.15,409.15,409.15,409.15,6
20150401|2015-04-09 13:30,9,404,404.7,404,404.7,2
20150401|2015-04-09 15:00,9,404.85,404.85,404.85,404.85,11
20150401|2015-04-10 07:30,10,405,405,405,405,3
20150401|2015-04-10 08:30,10,409.15,409.15,409.15,409.15,2
20150401|2015-04-10 09:00,10,408.65,408.65,408.65,408.65,1
20150401|2015-04-10 10:30,10,408.65,408.65,408.3,408.3,3
20150401|2015-04-10 13:30,10,409.1,409.6,409.1,409.3,10
20150401|2015-04-10 14:00,10,409.55,409.55,409.55,409.55,1
20150401|2015-04-13 08:30,13,412.3,412.9,412.3,412.8,81
20150401|2015-04-13 10:00,13,410.8,410.8,410.8,410.8,1
20150401|2015-04-13 13:00,13,409.8,409.8,409.8,409.8,3
20150401|2015-04-13 13:30,13,408.6,408.6,408.6,408.6,1
20150401|2015-04-14 07:00,14,409.05,409.05,409.05,409.05,20
20150401|2015-04-14 07:30,14,411.15,411.15,411.15,411.15,20
20150401|2015-04-14 08:30,14,411,411,411,411,2
20150401|2015-04-14 10:00,14,412.85,412.85,412.85,412.85,2
20150401|2015-04-15 08:00,15,416.5,416.5,416.5,416.5,1
20150401|2015-04-15 10:00,15,421.4,421.4,420.95,420.95,2
20150401|2015-04-15 13:30,15,426.15,426.15,426.15,426.15,1
20150501|2015-03-24 13:00,24,407,407,406.5,406.5,50
20150501|2015-03-26 10:00,26,413.6,413.6,413.6,413.6,1
20150501|2015-04-01 07:30,1,402,402,402,402,1
20150501|2015-04-01 08:00,1,402.4,402.4,402.4,402.4,40
20150501|2015-04-08 07:30,8,417.75,417.75,417.75,417.75,1
20150501|2015-04-08 08:00,8,417.6,417.6,417.6,417.6,15
20150501|2015-04-08 08:30,8,417.6,417.6,417.6,417.6,15
20150501|2015-04-08 09:00,8,417.3,417.3,417.2,417.2,30
20150501|2015-04-08 10:00,8,413.1,413.1,412.35,412.35,28
20150501|2015-04-09 08:30,9,409.45,409.45,409.45,409.45,2
20150501|2015-04-09 13:00,9,408.65,408.65,408.65,408.65,4
20150501|2015-04-10 07:30,10,410,410.3,410,410.3,5
20150501|2015-04-10 08:00,10,411.25,411.3,411.25,411.3,2
20150501|2015-04-10 09:00,10,413.2,413.2,413.2,413.2,1
20150501|2015-04-10 11:30,10,412.6,412.6,412.6,412.6,1
20150501|2015-04-10 13:00,10,414.05,414.05,414.05,414.05,1
20150501|2015-04-10 13:30,10,413.8,414.1,413.8,414.1,25
20150501|2015-04-10 14:00,10,414,414.95,414,414.95,3
20150501|2015-04-13 09:30,13,415.5,415.5,415.25,415.25,38
20150501|2015-04-13 10:00,13,415.35,415.35,415.35,415.35,1
20150501|2015-04-13 10:30,13,413,413,413,413,1
20150501|2015-04-13 11:00,13,414.2,414.2,414.2,414.2,3
20150501|2015-04-13 11:30,13,414.1,414.1,414.1,414.1,5
20150501|2015-04-13 13:00,13,414.8,414.8,413.35,413.4,8
20150501|2015-04-14 06:00,14,412.25,412.25,412.25,412.25,1
20150501|2015-04-14 07:30,14,415.3,415.3,415.3,415.3,1
20150501|2015-04-14 08:30,14,415.35,416.6,415.35,416.6,6
20150501|2015-04-14 11:00,14,419.2,419.2,419.2,419.2,12
20150501|2015-04-14 13:00,14,418.35,418.4,418.35,418.35,5
20150501|2015-04-14 14:00,14,417.9,417.9,417.9,417.9,4
20150501|2015-04-14 15:00,14,417.85,417.85,417.85,417.85,1
20150501|2015-04-15 06:00,15,419,419,419,419,2
20150501|2015-04-15 07:30,15,420.8,421.2,420.8,421.2,13
20150501|2015-04-15 08:00,15,420.4,420.4,420.4,420.4,1
20150501|2015-04-15 11:30,15,427.2,427.75,427.2,427.75,17
20150501|2015-04-15 13:30,15,432.5,432.5,432.5,432.5,4
20150501|2015-04-15 14:30,15,429.45,429.45,429.45,429.45,1
20150501|2015-04-16 07:30,16,428.8,428.8,428.8,428.8,1
20150501|2015-04-16 08:30,16,427.8,427.8,427.8,427.8,5
20150501|2015-04-16 09:00,16,428.8,429,428.8,429,7
20150501|2015-04-16 09:30,16,429.15,430.25,429.15,430.25,14
20150501|2015-04-16 12:30,16,436.25,437.35,435.95,437.35,25
20150501|2015-04-16 13:00,16,435.55,435.55,435.1,435.1,4
20150501|2015-04-16 13:30,16,434.5,434.75,434.15,434.75,41
20150501|2015-04-16 14:00,16,434.75,434.75,434.2,434.2,3
20150501|2015-04-17 07:30,17,433,433,433,433,2
20150501|2015-04-17 08:00,17,434,434.05,434,434.05,3
20150501|2015-04-17 08:30,17,435.35,435.35,435.35,435.35,3
20150501|2015-04-17 09:00,17,435.2,435.2,435.2,435.2,5
20150501|2015-04-17 09:30,17,436.6,436.6,436.6,436.6,1
20150501|2015-04-17 10:00,17,434.75,434.75,434.75,434.75,1
20150501|2015-04-17 11:00,17,432.55,432.55,432.55,432.55,9
20150501|2015-04-17 11:30,17,432.55,432.55,432.3,432.3,49
20150501|2015-04-17 12:00,17,432.55,432.55,432.55,432.55,4
20150501|2015-04-17 12:30,17,432.3,432.3,432.3,432.3,17
20150501|2015-04-17 13:00,17,431.2,431.2,431.2,431.2,14
20150501|2015-04-17 13:30,17,431.6,432.2,431.6,432.2,33
20150501|2015-04-20 02:30,20,433.25,433.25,433.25,433.25,3
20150501|2015-04-20 07:30,20,427.95,427.95,427.95,427.95,34
20150501|2015-04-20 08:00,20,428.1,428.75,428.1,428.75,4
20150501|2015-04-20 09:00,20,433.05,433.05,433.05,433.05,2
20150501|2015-04-20 10:00,20,433.4,433.4,433.4,433.4,1
20150501|2015-04-20 11:00,20,432.1,432.1,432.1,432.1,4
20150501|2015-04-20 13:00,20,431,431.1,431,431.1,3
20150501|2015-04-20 13:30,20,431.1,431.1,430.7,430.95,36
20150501|2015-04-20 14:30,20,430.85,430.85,430.75,430.85,14
20150501|2015-04-21 06:30,21,430.6,430.6,430.6,430.6,8
20150501|2015-04-21 07:30,21,429.5,429.5,429.5,429.5,1
20150501|2015-04-21 08:00,21,430,430,430,430,1
20150501|2015-04-21 08:30,21,429.35,429.4,428.2,429.4,21
20150501|2015-04-21 09:00,21,428.6,429.65,428.4,429.35,6
20150501|2015-04-21 09:30,21,429.45,430.45,429.3,429.3,5
20150501|2015-04-21 10:00,21,429.25,429.65,428.4,428.4,17
20150501|2015-04-21 10:30,21,428.65,429,428.5,428.7,5
20150501|2015-04-21 11:00,21,428.5,429.5,428.5,429.3,9
20150501|2015-04-21 11:30,21,429.3,429.65,428.85,428.85,5
20150501|2015-04-21 12:00,21,428.15,428.15,427.5,427.5,67
20150501|2015-04-21 13:00,21,425.25,425.65,425.25,425.65,5
20150501|2015-04-21 14:30,21,426.1,426.1,426,426,13
20150501|2015-04-21 15:00,21,426.05,426.05,426.05,426.05,3
20150501|2015-04-22 08:30,22,426.9,426.9,426.7,426.7,7
20150501|2015-04-22 09:30,22,428,428,428,428,2
20150501|2015-04-22 10:00,22,427.7,427.7,427.7,427.7,11
20150501|2015-04-22 10:30,22,427.4,427.4,427.4,427.4,5
20150501|2015-04-22 13:00,22,426.35,426.4,426.35,426.4,4
20150501|2015-04-22 14:30,22,427,427,427,427,1
20150501|2015-04-23 08:30,23,430.25,431.95,430.25,431.95,5
20150501|2015-04-23 09:30,23,435.3,435.3,433.9,433.9,46
20150501|2015-04-23 10:00,23,434.7,435.85,434.7,435.85,34
20150501|2015-04-23 10:30,23,436,436.7,436,436.7,20
20150501|2015-04-23 11:00,23,435.8,435.8,435.8,435.8,1
20150501|2015-04-23 12:00,23,436.7,437.35,436.5,436.5,50
20150501|2015-04-23 12:30,23,436.1,436.1,436.1,436.1,12
20150501|2015-04-23 13:00,23,435.45,435.45,435.3,435.3,5
20150501|2015-04-23 13:30,23,434.75,434.75,434.75,434.75,1
20150501|2015-04-24 07:30,24,436.4,436.4,436.4,436.4,1
20150501|2015-04-24 08:00,24,433.95,433.95,433.95,433.95,1
20150501|2015-04-24 08:30,24,433.9,433.9,433.6,433.6,2
20150501|2015-04-24 09:00,24,434.05,434.05,433,433.8,5
20150501|2015-04-24 09:30,24,434.1,434.1,433.65,433.65,2
20150501|2015-04-24 10:00,24,434.15,434.3,434.15,434.3,2
20150501|2015-04-24 10:30,24,433.85,434.2,433.85,434.2,2
20150501|2015-04-24 11:00,24,434.55,435.65,434.55,435.65,2
20150501|2015-04-24 11:30,24,435.7,435.7,434.75,434.75,2
20150501|2015-04-24 12:00,24,435.1,435.1,435,435,2
20150501|2015-04-24 12:30,24,434.4,434.6,433.3,433.3,28
20150501|2015-04-24 13:00,24,435.35,435.55,435.35,435.55,3
20150501|2015-04-24 13:30,24,435.8,435.8,435.6,435.6,21
20150501|2015-04-24 14:00,24,435.1,435.75,435,435.75,38
20150501|2015-04-27 10:30,27,435.15,435.7,435.15,435.7,4
20150501|2015-04-27 13:00,27,434.55,434.6,434.55,434.6,4
20150501|2015-04-27 13:30,27,434.45,434.45,434.45,434.45,1
20150501|2015-04-28 08:30,28,433.5,433.5,433.5,433.5,1
20150501|2015-04-28 10:00,28,434.9,434.9,434.9,434.9,2
20150501|2015-04-28 10:30,28,435.75,435.75,435.75,435.75,1
20150501|2015-04-28 11:00,28,435.4,435.4,435.4,435.4,2
20150501|2015-04-28 13:00,28,434.55,434.55,434.55,434.55,2
20150501|2015-04-28 14:30,28,434.3,434.3,434.3,434.3,4
20150501|2015-04-29 08:30,29,435.65,436,435.65,436,5
20150501|2015-04-29 09:30,29,432.7,432.7,432.7,432.7,1
20150501|2015-04-29 10:00,29,439.45,440.1,439.45,440.1,17
20150501|2015-04-29 10:30,29,441.5,441.5,441.2,441.2,17
20150501|2015-04-29 12:30,29,442.65,442.65,442.25,442.35,21
20150501|2015-04-29 13:00,29,441.85,441.85,440.95,440.95,50
20150501|2015-04-29 13:30,29,440.85,440.85,440.85,440.85,2
20150501|2015-04-29 14:00,29,439.9,439.9,439.9,439.9,1
20150501|2015-04-30 07:30,30,445.4,445.4,443.05,443.05,6
20150501|2015-04-30 08:30,30,441,441,441,441,1
20150501|2015-04-30 09:00,30,442.2,442.2,442.05,442.05,3
20150501|2015-04-30 10:00,30,443,443.6,443,443.6,68
20150501|2015-04-30 11:30,30,444,444,444,444,1
20150501|2015-04-30 12:00,30,444.2,444.2,444.2,444.2,19
20150501|2015-04-30 13:00,30,445.5,445.9,445.15,445.15,65
20150501|2015-04-30 13:30,30,445.25,445.25,444.95,445,85
20150501|2015-05-01 07:30,1,443.7,443.7,443.7,443.7,1
20150501|2015-05-01 08:00,1,443.5,443.5,443.5,443.5,11
20150501|2015-05-01 08:30,1,443.8,444,443.2,443.35,93
20150501|2015-05-01 09:00,1,443.35,443.85,442.8,442.8,150
20150501|2015-05-01 11:30,1,441.1,441.1,441.1,441.1,3
20150501|2015-05-01 12:00,1,441.5,441.5,441.5,441.5,29
20150501|2015-05-01 13:00,1,443.9,443.9,443.75,443.75,5
20150501|2015-05-01 14:30,1,444.85,445.1,444.85,445.1,8
20150501|2015-05-04 08:00,4,445.75,445.75,443,443,7
20150501|2015-05-04 08:30,4,443,443,442.8,442.8,3
20150501|2015-05-04 09:00,4,442.25,442.55,442.25,442.55,3
20150501|2015-05-04 09:30,4,442.75,442.75,442.75,442.75,1
20150501|2015-05-04 13:00,4,444.45,444.45,444.45,444.45,2
20150501|2015-05-04 13:30,4,444.4,444.4,444,444,4
20150501|2015-05-04 14:30,4,444.3,444.55,444.3,444.55,17
20150501|2015-05-05 08:00,5,449.95,451.35,449.95,451.35,3
20150501|2015-05-05 08:30,5,450.5,450.5,450.2,450.2,6
20150501|2015-05-05 09:00,5,451.1,451.1,450.3,450.55,70
20150501|2015-05-05 09:30,5,451.6,452.5,451.35,452.5,13
20150501|2015-05-05 10:00,5,452.25,452.4,451.1,451.1,265
20150501|2015-05-05 10:30,5,451.95,451.95,451.95,451.95,2
20150501|2015-05-05 11:30,5,451.35,451.35,451.35,451.35,1
20150501|2015-05-05 12:00,5,452.05,452.05,452.05,452.05,4
20150501|2015-05-05 13:00,5,450.05,450.05,450.05,450.05,5
20150501|2015-05-05 14:30,5,450.65,450.65,450.45,450.45,7
20150501|2015-05-06 07:30,6,456,456.45,456,456.45,4
20150501|2015-05-06 08:00,6,456,456,455.4,455.4,31
20150501|2015-05-06 08:30,6,455.4,456.25,454.75,456.25,15
20150501|2015-05-06 09:00,6,456.5,456.55,456.5,456.55,4
20150501|2015-05-06 09:30,6,456.05,456.05,456.05,456.05,1
20150501|2015-05-06 10:00,6,455.05,455.05,455,455,2
20150501|2015-05-06 10:30,6,452.95,452.95,452.95,452.95,4
20150501|2015-05-06 11:00,6,452.2,452.2,452.2,452.2,13
20150501|2015-05-06 13:00,6,450.95,450.95,450.9,450.9,5
20150501|2015-05-06 13:30,6,450.95,450.95,450.95,450.95,1
20150501|2015-05-07 07:30,7,450.7,450.7,450.55,450.55,21
20150501|2015-05-07 10:30,7,444.3,444.3,444.3,444.3,1
20150501|2015-05-07 11:00,7,444.4,444.5,444,444.5,5
20150501|2015-05-07 12:00,7,441.45,441.45,441.45,441.45,1
20150501|2015-05-07 13:00,7,440.6,441.25,440.3,441.25,4
20150501|2015-05-08 07:30,8,443.75,443.75,443.75,443.75,1
20150501|2015-05-08 08:30,8,438.7,439.1,438.7,439.1,16
20150501|2015-05-08 09:30,8,438.05,438.05,438.05,438.05,1
20150501|2015-05-08 10:00,8,442.1,442.1,442.1,442.1,3
20150501|2015-05-08 11:00,8,443.45,443.45,443.1,443.1,3
20150501|2015-05-08 13:00,8,443.35,443.55,443.35,443.55,2
20150501|2015-05-08 13:30,8,443.3,443.3,443.3,443.3,3
20150501|2015-05-11 08:30,11,443,443,443,443,1
20150501|2015-05-11 09:30,11,441.75,441.75,441.75,441.75,2
20150501|2015-05-11 11:00,11,440.5,440.5,440.5,440.5,2
20150501|2015-05-11 13:30,11,440.7,440.7,440.7,440.7,1
20150501|2015-05-12 07:30,12,445,445,445,445,2
20150501|2015-05-12 09:00,12,445.55,445.55,445.55,445.55,5
20150501|2015-05-12 09:30,12,444.65,444.65,444.65,444.65,2
20150501|2015-05-12 10:00,12,445,445,445,445,1
20150501|2015-05-12 15:30,12,448.95,448.95,448.95,448.95,1
20150501|2015-05-13 02:30,13,450,450,450,450,1
20150501|2015-05-13 09:30,13,450.85,450.9,450.85,450.9,8
20150501|2015-05-13 10:30,13,450.55,450.6,450.55,450.6,2
20150501|2015-05-13 12:30,13,451.2,451.2,451,451.15,15
20150501|2015-05-13 13:00,13,450.3,450.3,449.5,449.5,10
20150501|2015-05-14 09:00,14,450.85,450.85,450.85,450.85,2
20150501|2015-05-14 09:30,14,449.8,449.8,449.8,449.8,38
20150601|2015-04-28 13:00,28,438.3,438.3,438.3,438.3,1
20150601|2015-04-30 13:30,30,447.8,447.9,447.6,447.8,128
20150601|2015-05-04 08:00,4,449.6,449.6,449.6,449.6,1
20150601|2015-05-05 08:30,5,454.05,454.05,454.05,454.05,7
20150601|2015-05-05 09:00,5,453.85,453.85,453.85,453.85,1
20150601|2015-05-06 07:30,6,459.1,459.1,459.1,459.1,1
20150601|2015-05-06 09:00,6,459.2,459.2,459.2,459.2,1
20150601|2015-05-07 13:00,7,443.25,443.25,443.15,443.15,3
20150601|2015-05-07 13:30,7,444.05,444.05,444.05,444.05,1
20150601|2015-05-07 14:30,7,443.3,443.3,443.3,443.3,1
20150601|2015-05-08 08:00,8,447,447,447,447,1
20150601|2015-05-08 08:30,8,443.65,443.65,443.65,443.65,1
20150601|2015-05-08 09:00,8,442,442,442,442,26
20150601|2015-05-08 09:30,8,440.55,440.55,440.55,440.55,1
20150601|2015-05-08 14:30,8,446.35,446.35,446.35,446.35,1
20150601|2015-05-11 07:30,11,444.25,444.25,444.25,444.25,5
20150601|2015-05-11 08:00,11,444.2,445.6,443.8,445.6,27
20150601|2015-05-11 08:30,11,445.65,446.15,445.1,445.9,109
20150601|2015-05-11 10:00,11,442.7,442.7,442.7,442.7,1
20150601|2015-05-11 10:30,11,441.9,441.9,441.9,441.9,5
20150601|2015-05-11 11:30,11,443.85,443.85,443.85,443.85,1
20150601|2015-05-11 13:00,11,443.35,443.75,443.35,443.75,4
20150601|2015-05-11 14:30,11,443.3,444.05,443.3,444.05,15
20150601|2015-05-12 08:00,12,448.3,448.3,448.3,448.3,2
20150601|2015-05-12 10:00,12,448.15,448.4,448.15,448.4,2
20150601|2015-05-12 13:00,12,451.15,451.15,451.15,451.15,1
20150601|2015-05-12 14:30,12,450.85,450.85,450.6,450.6,2
20150601|2015-05-13 07:30,13,454.85,454.85,454.85,454.85,2
20150601|2015-05-13 08:30,13,453.7,454,453.7,454,22
20150601|2015-05-13 09:00,13,453.6,453.6,453.6,453.6,1
20150601|2015-05-13 09:30,13,454.9,454.9,453,453.15,66
20150601|2015-05-13 10:00,13,452.35,452.35,452.35,452.35,1
20150601|2015-05-13 10:30,13,452.8,452.8,452.8,452.8,2
20150601|2015-05-13 11:30,13,454.85,454.85,454.85,454.85,1
20150601|2015-05-13 13:00,13,451.2,451.2,451.2,451.2,4
20150601|2015-05-14 08:00,14,452.3,452.3,452.3,452.3,3
20150601|2015-05-14 08:30,14,453.5,453.5,453.5,453.5,2
20150601|2015-05-14 09:00,14,453.5,453.5,453.35,453.35,4
20150601|2015-05-14 11:30,14,449.7,449.7,449.7,449.7,2
20150601|2015-05-14 12:00,14,450.05,450.05,450.05,450.05,12
20150601|2015-05-14 12:30,14,450,450,450,450,1
20150601|2015-05-14 13:00,14,451.2,451.5,451.2,451.5,4
20150601|2015-05-14 14:00,14,451.95,452,451.65,451.65,9
20150601|2015-05-14 14:30,14,451.9,451.9,451.85,451.85,10
20150601|2015-05-15 07:30,15,450.95,450.95,450.95,450.95,1
20150601|2015-05-15 09:00,15,447.65,447.65,447.65,447.65,1
20150601|2015-05-15 11:00,15,449.65,449.65,449.65,449.65,13
20150601|2015-05-15 12:00,15,450.5,450.5,450.5,450.5,13
20150601|2015-05-15 12:30,15,450.95,451.1,450.15,451.1,23
20150601|2015-05-15 13:00,15,450.8,450.8,450.8,450.8,3
20150601|2015-05-15 13:30,15,451.05,451.05,450.8,450.9,7
20150601|2015-05-18 06:30,18,451.95,451.95,451.95,451.95,1
20150601|2015-05-18 08:00,18,451,451,449.5,449.5,30
20150601|2015-05-18 08:30,18,450.5,450.5,449.55,449.6,46
20150601|2015-05-18 09:00,18,449.7,449.7,449.7,449.7,2
20150601|2015-05-18 13:00,18,449,449.05,449,449.05,5
20150601|2015-05-18 14:00,18,449.35,449.35,449.35,449.35,5
20150601|2015-05-18 14:30,18,449.7,449.7,449.6,449.6,17
20150601|2015-05-19 08:00,19,443,443,443,443,3
20150601|2015-05-19 08:30,19,443.35,443.35,442.65,442.65,6
20150601|2015-05-19 10:00,19,439.8,439.8,439.35,439.8,35
20150601|2015-05-19 10:30,19,439.8,440,439.8,440,36
20150601|2015-05-19 11:00,19,438.8,438.8,438.6,438.6,37
20150601|2015-05-19 12:00,19,437.85,438,437.3,438,70
20150601|2015-05-19 12:30,19,438,438,438,438,23
20150601|2015-05-19 13:00,19,438.15,438.15,437.2,437.2,33
20150601|2015-05-19 13:30,19,437.15,437.8,437.15,437.8,40
20150601|2015-05-19 14:30,19,438.1,438.4,438.1,438.35,10
20150601|2015-05-20 08:00,20,440,440.25,440,440.25,3
20150601|2015-05-20 08:30,20,440.2,440.5,439.8,439.8,42
20150601|2015-05-20 09:00,20,439.9,439.9,439.9,439.9,1
20150601|2015-05-20 13:00,20,440.55,440.55,440.5,440.5,5
20150601|2015-05-20 13:30,20,440.5,440.5,440.5,440.5,2
20150601|2015-05-20 14:30,20,440.15,440.15,440.15,440.15,5
20150601|2015-05-21 09:00,21,447,447.2,447,447.2,2
20150601|2015-05-21 11:30,21,448.45,448.45,448.45,448.45,3
20150601|2015-05-21 13:00,21,448.25,448.25,448.2,448.2,4
20150601|2015-05-21 13:30,21,448.75,448.75,448.5,448.5,8
20150601|2015-05-22 08:30,22,442.85,443.5,442.85,443.5,3
20150601|2015-05-22 09:00,22,443.6,443.6,443.6,443.6,1
20150601|2015-05-22 09:30,22,443.6,443.6,443.6,443.6,16
20150601|2015-05-22 12:30,22,441.8,441.8,441.8,441.8,15
20150601|2015-05-22 13:00,22,442.05,442.05,441.55,441.55,6
20150601|2015-05-22 13:30,22,441.95,441.95,441.95,441.95,1
20150601|2015-05-26 08:00,26,435.6,435.6,435.6,435.6,6
20150601|2015-05-26 08:30,26,436.1,436.1,436.1,436.1,1
20150601|2015-05-26 09:00,26,436.1,436.1,436.1,436.1,1
20150601|2015-05-26 09:30,26,435.35,435.35,434.95,434.95,29
20150601|2015-05-26 10:00,26,434.85,434.85,433.7,433.7,52
20150601|2015-05-26 11:00,26,432.85,433.5,432.85,433.5,22
20150601|2015-05-26 13:00,26,432.4,432.4,432.4,432.4,3
20150601|2015-05-26 13:30,26,432.25,432.45,432.25,432.45,2
20150601|2015-05-26 14:30,26,433,433.2,433,433.1,60
20150601|2015-05-26 15:00,26,433.6,433.6,433.6,433.6,5
20150601|2015-05-27 07:30,27,430.9,430.9,430.9,430.9,1
20150601|2015-05-27 08:30,27,431.1,431.1,431.1,431.1,3
20150601|2015-05-27 09:00,27,430,430.85,430,430.85,21
20150601|2015-05-27 09:30,27,430.15,430.15,430.15,430.15,18
20150601|2015-05-27 10:00,27,430,430,430,430,1
20150601|2015-05-27 13:00,27,426.8,426.9,426.8,426.9,5
20150601|2015-05-27 13:30,27,426.85,427,426.85,427,22
20150601|2015-05-27 14:00,27,427,427,427,427,6
20150601|2015-05-27 14:30,27,427.25,427.5,427.25,427.5,66
20150601|2015-05-27 15:00,27,427.45,427.45,427.45,427.45,5
20150601|2015-05-28 07:30,28,426.5,426.5,426.5,426.5,16
20150601|2015-05-28 08:00,28,425.85,425.85,425.6,425.6,21
20150601|2015-05-28 09:00,28,425.15,427,425.15,426.55,36
20150601|2015-05-28 09:30,28,425.65,425.65,424.35,424.85,20
20150601|2015-05-28 10:00,28,423.7,427.05,423.7,427.05,30
20150601|2015-05-28 13:00,28,429.15,429.15,429.1,429.1,5
20150601|2015-05-28 14:30,28,429.8,429.9,429.7,429.85,32
20150601|2015-05-29 08:30,29,431.65,431.85,431.65,431.85,7
20150601|2015-05-29 09:00,29,432.4,435.7,432.4,435.45,53
20150601|2015-05-29 10:00,29,435.95,436.25,435.95,436.25,22
20150601|2015-05-29 10:30,29,437.2,437.2,437,437,3
20150601|2015-05-29 11:00,29,437.05,437.05,437.05,437.05,1
20150601|2015-05-29 12:30,29,438.85,439.75,438.85,439.75,13
20150601|2015-05-29 13:00,29,440.45,440.45,439.3,439.3,25
20150601|2015-05-29 14:30,29,438.9,439.45,438.9,439.4,79
20150601|2015-06-01 08:00,1,437.8,439,437.8,439,42
20150601|2015-06-01 08:30,1,439.65,439.65,439,439,3
20150601|2015-06-01 09:00,1,439.85,439.85,439.85,439.85,1
20150601|2015-06-01 09:30,1,439.1,439.1,438.45,438.65,14
20150601|2015-06-01 11:00,1,437.45,437.45,437.45,437.45,2
20150601|2015-06-01 13:00,1,438.8,438.95,438.8,438.95,5
20150601|2015-06-01 14:30,1,438.85,438.9,438.75,438.8,111
20150601|2015-06-01 15:00,1,438.85,438.85,438.85,438.85,10
20150601|2015-06-02 08:30,2,440,440.3,440,440.3,15
20150601|2015-06-02 09:00,2,440.15,440.2,439.5,440.2,12
20150601|2015-06-02 09:30,2,441.15,442.6,441.15,442.6,45
20150601|2015-06-02 11:00,2,442.65,442.8,442.65,442.8,9
20150601|2015-06-02 11:30,2,443.7,443.7,443.7,443.7,8
20150601|2015-06-02 12:00,2,443.5,443.5,443.5,443.5,33
20150601|2015-06-02 12:30,2,443.5,443.5,443.5,443.5,1
20150601|2015-06-02 13:00,2,443.75,443.8,443.75,443.8,3
20150601|2015-06-03 07:30,3,439.15,439.15,438.65,438.65,2
20150601|2015-06-03 08:00,3,439.1,439.1,439.1,439.1,2
20150601|2015-06-03 08:30,3,441.45,441.45,441.45,441.45,4
20150601|2015-06-03 09:00,3,441.2,441.35,440.85,441,86
20150601|2015-06-03 09:30,3,439.5,439.5,439.5,439.5,2
20150601|2015-06-03 10:00,3,439.2,439.2,439.2,439.2,2
20150601|2015-06-03 11:00,3,438.25,438.25,438.25,438.25,1
20150601|2015-06-03 11:30,3,437.5,437.5,437.5,437.5,1
20150601|2015-06-03 13:00,3,435.95,435.95,435.9,435.9,7
20150601|2015-06-03 13:30,3,436.1,436.1,436,436,2
20150601|2015-06-04 07:00,4,436.1,436.1,436.1,436.1,1
20150601|2015-06-04 07:30,4,433.7,434.3,433.7,434.3,2
20150601|2015-06-04 08:00,4,432.85,432.85,432.65,432.65,2
20150601|2015-06-04 08:30,4,432.4,432.4,431.55,431.55,2
20150601|2015-06-04 09:30,4,429.7,429.9,429.7,429.9,10
20150601|2015-06-04 10:00,4,429.4,429.5,429.4,429.5,3
20150601|2015-06-04 11:30,4,429.05,429.05,429.05,429.05,1
20150601|2015-06-04 13:00,4,428.5,428.5,428.5,428.5,3
20150601|2015-06-05 07:30,5,429.05,429.05,429.05,429.05,2
20150601|2015-06-05 08:30,5,425,425,425,425,1
20150601|2015-06-05 09:00,5,429.25,429.25,429.25,429.25,1
20150601|2015-06-05 10:30,5,427.8,427.8,427.8,427.8,2
20150601|2015-06-05 11:30,5,427.65,427.65,427.65,427.65,13
20150601|2015-06-05 13:00,5,433.35,433.35,433,433,14
20150601|2015-06-08 07:30,8,431.45,431.7,431.45,431.7,9
20150601|2015-06-08 09:00,8,431.6,431.6,431.6,431.6,62
20150601|2015-06-08 09:30,8,431.55,431.55,431.55,431.55,4
20150601|2015-06-08 13:00,8,430.95,431.05,430.95,431.05,5
20150601|2015-06-08 13:30,8,431.15,431.15,431.15,431.15,2
20150601|2015-06-09 07:30,9,437.7,437.7,437.7,437.7,4
20150601|2015-06-09 08:30,9,439.95,439.95,439.95,439.95,1
20150601|2015-06-09 09:00,9,440.4,440.4,440.4,440.4,1
20150601|2015-06-09 09:30,9,441.75,441.75,441.75,441.75,4
20150601|2015-06-09 12:30,9,441.45,441.45,441.45,441.45,1
20150601|2015-06-09 13:00,9,441.15,441.15,441.15,441.15,10
20150601|2015-06-10 07:30,10,447.5,447.5,447.5,447.5,1
20150601|2015-06-10 08:00,10,447.5,447.5,447.5,447.5,4
20150601|2015-06-10 09:00,10,446.45,446.45,446.3,446.3,38
20150601|2015-06-10 09:30,10,445.75,445.75,445.75,445.75,19
20150601|2015-06-10 10:00,10,445.8,445.8,444.95,444.95,36
20150601|2015-06-10 10:30,10,443.75,443.75,443.75,443.75,18
20150601|2015-06-10 13:00,10,444.3,444.3,444.1,444.1,2
20150601|2015-06-11 07:00,11,443.2,443.2,443.2,443.2,1
20150601|2015-06-11 09:00,11,442,442,442,442,8
20150601|2015-06-12 07:30,12,438.95,441.2,438.25,438.25,86
20150601|2015-06-15 09:30,15,432,432.8,432,432.8,2
20150701|2015-05-29 13:00,29,440.9,440.9,440.9,440.9,1
20150701|2015-06-03 08:00,3,441,441,441,441,2
20150701|2015-06-03 09:00,3,442.7,442.75,442.7,442.7,17
20150701|2015-06-04 07:00,4,438,438,438,438,1
20150701|2015-06-04 07:30,4,436.3,436.3,436.3,436.3,1
20150701|2015-06-05 07:30,5,431.55,431.55,431.55,431.55,4
20150701|2015-06-05 11:30,5,429.8,429.8,429.4,429.4,16
20150701|2015-06-08 07:30,8,434,434,434,434,3
20150701|2015-06-08 08:30,8,434.85,434.85,434.85,434.85,1
20150701|2015-06-08 10:00,8,434.6,434.6,434.6,434.6,48
20150701|2015-06-09 07:30,9,442.65,442.65,442.65,442.65,1
20150701|2015-06-09 09:00,9,442.35,442.6,442.3,442.3,16
20150701|2015-06-09 09:30,9,443.7,443.7,443.7,443.7,6
20150701|2015-06-09 13:30,9,443.65,443.65,443.65,443.65,1
20150701|2015-06-10 07:30,10,449.5,449.5,449.15,449.15,6
20150701|2015-06-10 08:00,10,449.5,452.5,449.5,450.3,34
20150701|2015-06-10 09:00,10,448.3,448.3,448.15,448.15,40
20150701|2015-06-10 09:30,10,447.75,447.85,447.75,447.85,33
20150701|2015-06-10 10:00,10,446.4,446.4,446.4,446.4,17
20150701|2015-06-10 11:00,10,445.45,445.45,445.45,445.45,17
20150701|2015-06-10 13:00,10,446.55,447.7,446.05,447.7,6
20150701|2015-06-10 13:30,10,447.75,447.75,447.65,447.65,2
20150701|2015-06-10 14:30,10,447.45,447.45,447.45,447.45,7
20150701|2015-06-11 07:00,11,442.15,442.15,442.15,442.15,1
20150701|2015-06-11 08:00,11,444.7,444.7,444.7,444.7,1
20150701|2015-06-11 08:30,11,444.4,444.4,443.75,443.75,7
20150701|2015-06-11 09:00,11,444.5,444.5,444.5,444.5,1
20150701|2015-06-11 11:30,11,441.95,442.7,441.95,442.7,16
20150701|2015-06-11 12:00,11,442.6,442.6,442.6,442.6,1
20150701|2015-06-11 13:00,11,443.4,443.4,443.35,443.35,5
20150701|2015-06-12 07:30,12,440.9,440.9,439.85,440.1,8
20150701|2015-06-12 08:00,12,439.7,439.9,439.65,439.9,85
20150701|2015-06-12 08:30,12,441.3,441.4,441.3,441.4,2
20150701|2015-06-12 11:30,12,439.95,439.95,439.95,439.95,3
20150701|2015-06-12 12:00,12,440.45,440.45,440.45,440.45,12
20150701|2015-06-12 13:00,12,437.9,437.9,437.75,437.75,3
20150701|2015-06-12 13:30,12,437.45,437.45,437.45,437.45,1
20150701|2015-06-12 14:30,12,437.9,438.1,437.9,438.1,5
20150701|2015-06-15 08:00,15,431.8,433.9,431.8,433.9,14
20150701|2015-06-15 08:30,15,433.9,435,433.9,434.05,47
20150701|2015-06-15 09:00,15,434,434.1,433.5,434.1,38
20150701|2015-06-15 09:30,15,434.05,434.55,434.05,434.55,9
20150701|2015-06-15 10:00,15,434.6,434.6,434.15,434.15,5
20150701|2015-06-15 12:30,15,434.8,435,434.7,434.9,13
20150701|2015-06-15 13:00,15,434.85,434.85,434.6,434.6,5
20150701|2015-06-15 13:30,15,434.7,434.7,434.7,434.7,1
20150701|2015-06-15 14:30,15,434.85,434.85,434.85,434.85,1
20150701|2015-06-16 07:30,16,434.7,434.7,434.7,434.7,2
20150701|2015-06-16 08:00,16,434,434,434,434,1
20150701|2015-06-16 09:00,16,434.2,434.2,433.85,433.85,6
20150701|2015-06-16 09:30,16,434.25,434.25,434.25,434.25,1
20150701|2015-06-16 11:30,16,435.15,435.15,435.15,435.15,4
20150701|2015-06-16 13:00,16,435.95,436,435.95,436,3
20150701|2015-06-16 13:30,16,435.6,435.6,435.6,435.6,2
20150701|2015-06-16 14:30,16,435.8,435.8,435.7,435.7,2
20150701|2015-06-17 08:00,17,441.2,441.6,441.2,441.6,2
20150701|2015-06-17 08:30,17,441.05,441.05,441.05,441.05,2
20150701|2015-06-17 09:00,17,441.55,442,441.55,442,2
20150701|2015-06-17 12:30,17,432.3,432.3,432.3,432.3,1
20150701|2015-06-17 13:30,17,436.45,436.45,436.45,436.45,1
20150701|2015-06-17 14:30,17,435.8,435.8,435.8,435.8,7
20150701|2015-06-18 07:30,18,438.9,438.9,438.9,438.9,1
20150701|2015-06-18 08:00,18,438.45,438.45,438.45,438.45,1
20150701|2015-06-18 09:00,18,438.25,438.25,438.25,438.25,1
20150701|2015-06-18 10:30,18,437.95,437.95,437.95,437.95,1
20150701|2015-06-18 11:00,18,436.6,436.6,436.6,436.6,2
20150701|2015-06-18 13:00,18,437.65,437.65,437.65,437.65,1
20150701|2015-06-18 14:30,18,437.1,437.1,436.8,436.8,12
20150701|2015-06-19 07:30,19,433,433,432.4,432.4,13
20150701|2015-06-19 08:00,19,432,432,432,432,12
20150701|2015-06-19 08:30,19,432.95,432.95,432.95,432.95,3
20150701|2015-06-19 10:00,19,430.5,430.75,429.7,429.7,32
20150701|2015-06-19 10:30,19,430.1,430.1,430.1,430.1,35
20150701|2015-06-19 12:00,19,429.45,430.45,429.45,430.45,89
20150701|2015-06-19 12:30,19,430.25,430.55,430.25,430.55,34
20150701|2015-06-19 13:00,19,431.3,431.8,431.3,431.6,39
20150701|2015-06-19 13:30,19,432.1,432.1,432.1,432.1,1
20150701|2015-06-22 08:00,22,429.75,429.75,429.75,429.75,2
20150701|2015-06-22 09:00,22,429.45,429.45,429.45,429.45,1
20150701|2015-06-22 11:00,22,430.3,430.3,430.3,430.3,1
20150701|2015-06-22 11:30,22,429.5,429.65,429.5,429.65,8
20150701|2015-06-22 13:00,22,433.45,433.55,433.45,433.55,5
20150701|2015-06-22 14:30,22,432.85,432.85,432.85,432.85,2
20150701|2015-06-23 08:00,23,433.1,433.1,433.1,433.1,1
20150701|2015-06-23 08:30,23,431.85,431.85,431.85,431.85,11
20150701|2015-06-23 09:00,23,433,435,433,435,35
20150701|2015-06-23 09:30,23,437,437.3,437,437,21
20150701|2015-06-23 10:00,23,437.6,437.6,437.6,437.6,17
20150701|2015-06-23 13:00,23,438.7,438.7,438.7,438.7,5
20150701|2015-06-24 08:00,24,438.75,438.75,437.55,437.55,73
20150701|2015-06-24 08:30,24,438.8,439.2,438.8,439.2,2
20150701|2015-06-24 09:00,24,440.25,440.25,440.25,440.25,1
20150701|2015-06-24 09:30,24,440.7,440.7,440.3,440.3,25
20150701|2015-06-24 10:00,24,439.35,439.35,439.35,439.35,3
20150701|2015-06-24 13:00,24,434.6,434.6,434.6,434.6,5
20150701|2015-06-24 13:30,24,434.6,434.6,434.6,434.6,2
20150701|2015-06-25 08:00,25,434.4,435.45,434.4,435.45,12
20150701|2015-06-25 08:30,25,433.5,433.8,433.5,433.8,2
20150701|2015-06-25 11:30,25,433,433,433,433,2
20150701|2015-06-25 12:00,25,433.4,433.4,433.4,433.4,3
20150701|2015-06-25 13:00,25,434.6,434.65,434.6,434.65,2
20150701|2015-06-25 14:30,25,434.05,434.05,434.05,434.05,1
20150701|2015-06-26 07:30,26,433.95,433.95,433.95,433.95,1
20150701|2015-06-26 08:00,26,433.15,433.15,433.15,433.15,14
20150701|2015-06-26 09:00,26,432.6,432.6,432.6,432.6,1
20150701|2015-06-26 11:00,26,435.8,435.8,435.8,435.8,3
20150701|2015-06-26 13:00,26,435.65,435.65,435.65,435.65,1
20150701|2015-06-26 13:30,26,435.65,435.65,435.65,435.65,1
20150701|2015-06-29 07:00,29,434.1,434.1,434.1,434.1,1
20150701|2015-06-29 07:30,29,433.55,433.55,433.55,433.55,1
20150701|2015-06-29 09:00,29,433.55,433.55,433.55,433.55,2
20150701|2015-06-29 10:00,29,433.35,433.35,433.35,433.35,1
20150701|2015-06-29 10:30,29,432.55,432.55,432.5,432.5,5
20150701|2015-06-29 11:00,29,431.15,431.15,431.15,431.15,2
20150701|2015-06-29 13:00,29,431.85,431.85,431.85,431.85,4
20150701|2015-06-29 13:30,29,432.05,432.05,432.05,432.05,1
20150701|2015-06-30 07:30,30,432.6,433.3,432.6,433.3,65
20150701|2015-06-30 08:00,30,432.6,432.6,432.35,432.35,26
20150701|2015-06-30 08:30,30,434.1,434.3,434.1,434.3,20
20150701|2015-06-30 09:00,30,434.5,434.5,434.5,434.5,3
20150701|2015-06-30 09:30,30,435.25,435.25,435.25,435.25,1
20150701|2015-06-30 10:30,30,435.1,435.1,435.1,435.1,1
20150701|2015-06-30 11:30,30,438.55,438.55,438.5,438.5,6
20150701|2015-06-30 12:00,30,437.45,437.45,437.45,437.45,18
20150701|2015-06-30 12:30,30,439.2,439.2,439.2,439.2,9
20150701|2015-06-30 13:00,30,440.75,440.75,438.6,440.55,35
20150701|2015-06-30 14:30,30,440.35,440.8,440.35,440.8,81
20150701|2015-07-01 06:00,1,438.4,438.4,438.4,438.4,5
20150701|2015-07-01 06:30,1,437,437,437,437,1
20150701|2015-07-01 08:30,1,436.05,436.05,435.4,435.7,38
20150701|2015-07-01 10:30,1,435.85,435.85,435.65,435.65,2
20150701|2015-07-01 11:00,1,434,434,434,434,1
20150701|2015-07-01 13:00,1,432,432,432,432,2
20150701|2015-07-01 13:30,1,431.8,431.8,431.8,431.8,2
20150701|2015-07-01 14:00,1,432.25,432.55,432.25,432.4,5
20150701|2015-07-01 14:30,1,432.4,432.55,432.35,432.35,34
20150701|2015-07-02 07:30,2,434.2,435.3,434.1,435.3,57
20150701|2015-07-02 08:00,2,434.5,434.5,434.4,434.4,11
20150701|2015-07-02 08:30,2,433.85,435.8,433.85,435.6,31
20150701|2015-07-02 09:00,2,436.35,436.35,436.35,436.35,1
20150701|2015-07-02 09:30,2,437.6,437.6,437.4,437.4,32
20150701|2015-07-02 10:00,2,438.15,438.15,438.15,438.15,2
20150701|2015-07-02 13:00,2,434.8,434.8,433.2,433.25,12
20150701|2015-07-02 13:30,2,432.95,432.95,432.95,432.95,2
20150701|2015-07-02 14:30,2,431.85,431.85,431.85,431.85,65
20150701|2015-07-06 07:00,6,419.4,419.9,418.75,419.9,13
20150701|2015-07-06 07:30,6,419.5,419.5,419.5,419.5,2
20150701|2015-07-06 08:30,6,419.7,419.7,418.95,418.95,25
20150701|2015-07-06 09:00,6,418.95,419.4,418.7,418.85,31
20150701|2015-07-06 09:30,6,419.5,419.5,419.5,419.5,15
20150701|2015-07-06 10:00,6,419,419,419,419,20
20150701|2015-07-06 13:00,6,411.5,411.5,411.5,411.5,3
20150701|2015-07-06 13:30,6,411.6,411.6,411.6,411.6,4
20150701|2015-07-07 07:30,7,410.9,412.5,410.9,412.5,52
20150701|2015-07-07 08:00,7,411.2,411.2,411.2,411.2,5
20150701|2015-07-07 08:30,7,411.1,411.1,408.75,408.75,4
20150701|2015-07-07 09:00,7,405.2,405.6,404,404.65,37
20150701|2015-07-07 09:30,7,403,403.4,402.15,403.2,85
20150701|2015-07-07 10:00,7,402.95,405.7,402.95,404.4,38
20150701|2015-07-07 10:30,7,405.6,410.5,405.55,410.5,26
20150701|2015-07-07 11:00,7,408.15,408.15,408.15,408.15,1
20150701|2015-07-07 14:30,7,412.75,413.95,412.75,413.8,103
20150701|2015-07-08 07:30,8,411,411,410.95,411,16
20150701|2015-07-08 08:00,8,410.7,412.75,410.7,412.6,76
20150701|2015-07-08 08:30,8,413,413.8,413,413.3,87
20150701|2015-07-08 09:00,8,413.1,413.75,413,413.7,44
20150701|2015-07-08 09:30,8,410.4,410.4,410.4,410.4,1
20150701|2015-07-08 10:30,8,408.75,408.75,407.25,407.25,29
20150701|2015-07-08 11:00,8,407.7,407.7,407.6,407.6,11
20150701|2015-07-08 11:30,8,408.05,408.05,407.3,407.3,39
20150701|2015-07-08 13:00,8,409.05,409.05,409.05,409.05,2
20150701|2015-07-09 07:30,9,417.1,417.2,417.1,417.2,4
20150701|2015-07-09 08:00,9,416,416,416,416,2
20150701|2015-07-09 08:30,9,417.2,417.4,417.2,417.4,12
20150701|2015-07-09 09:30,9,415.2,415.2,415.2,415.2,2
20150701|2015-07-09 11:00,9,417.35,417.35,417.35,417.35,1
20150701|2015-07-09 12:00,9,416.55,416.65,416.55,416.65,28
20150701|2015-07-09 13:00,9,415.3,415.3,415.3,415.3,3
20150701|2015-07-09 14:30,9,415.45,415.6,415.35,415.35,11
20150701|2015-07-10 08:30,10,415.5,415.5,415.5,415.5,4
20150701|2015-07-10 09:30,10,413.5,413.5,413.5,413.5,1
20150701|2015-07-10 13:00,10,415.85,415.85,415.85,415.85,7
20150701|2015-07-10 14:30,10,415.4,415.5,415.35,415.5,69
20150701|2015-07-10 15:00,10,415.55,415.55,415.55,415.55,6
20150701|2015-07-13 08:00,13,411.45,412.25,411.45,412.25,3
20150701|2015-07-13 08:30,13,412.25,412.25,412.25,412.25,1
20150701|2015-07-13 10:30,13,415.55,415.55,415.55,415.55,2
20150701|2015-07-14 10:00,14,411.8,411.8,411.8,411.8,1
20150701|2015-07-14 13:00,14,414.6,414.6,414.6,414.6,11
20150701|2015-07-15 07:30,15,411,414.1,411,414.1,63
20150801|2015-06-30 08:00,30,433.2,433.75,431.05,433.75,53
20150801|2015-07-06 07:30,6,420.4,420.4,420.4,420.4,1
20150801|2015-07-06 08:00,6,419.85,419.85,419.85,419.85,4
20150801|2015-07-07 08:00,7,411.75,411.75,411.75,411.75,1
20150801|2015-07-07 10:00,7,405,405,405,405,1
20150801|2015-07-07 14:30,7,412.65,414.5,412.65,414.5,83
20150801|2015-07-08 07:30,8,410.8,410.8,409.65,409.65,61
20150801|2015-07-08 08:30,8,412.85,413.25,412.85,412.95,38
20150801|2015-07-08 09:00,8,413.05,413.8,413,413.65,87
20150801|2015-07-08 09:30,8,409.8,409.8,409.8,409.8,1
20150801|2015-07-08 10:30,8,408.55,408.55,408.55,408.55,1
20150801|2015-07-08 14:30,8,410.4,410.5,410.35,410.5,15
20150801|2015-07-08 15:00,8,410.45,410.45,410.45,410.45,5
20150801|2015-07-09 07:30,9,416.7,417.7,416.7,417.7,21
20150801|2015-07-09 08:30,9,416.65,416.95,416.65,416.9,25
20150801|2015-07-09 12:00,9,416.1,416.1,416.1,416.1,18
20150801|2015-07-10 07:30,10,416.1,416.2,416.1,416.1,52
20150801|2015-07-10 08:00,10,416.1,416.1,414.6,414.6,32
20150801|2015-07-10 08:30,10,414.6,414.6,414.55,414.55,2
20150801|2015-07-10 09:30,10,413.05,413.05,413.05,413.05,1
20150801|2015-07-10 10:00,10,412.45,412.75,412.45,412.75,3
20150801|2015-07-10 13:00,10,415.55,415.55,414.9,415.55,166
20150801|2015-07-10 14:30,10,415.05,415.35,415.05,415.2,68
20150801|2015-07-10 15:00,10,415.3,415.3,415.3,415.3,7
20150801|2015-07-13 07:30,13,413,413,413,413,6
20150801|2015-07-13 08:00,13,411.9,411.9,411.9,411.9,2
20150801|2015-07-13 09:00,13,411.6,412,411,411,4
20150801|2015-07-13 09:30,13,414.4,414.4,414.4,414.4,1
20150801|2015-07-13 10:00,13,413.45,413.45,413.3,413.3,2
20150801|2015-07-13 13:30,13,413.7,413.7,413.7,413.7,1
20150801|2015-07-13 14:30,13,413.4,413.4,413.4,413.4,3
20150801|2015-07-13 15:00,13,413.45,413.45,413.45,413.45,2
20150801|2015-07-14 01:00,14,410.7,410.7,410.7,410.7,6
20150801|2015-07-14 02:00,14,412.5,412.5,412.5,412.5,1
20150801|2015-07-14 07:30,14,412,412,412,412,1
20150801|2015-07-14 08:00,14,411.35,411.35,411.3,411.3,28
20150801|2015-07-14 08:30,14,410.35,411.1,410.3,411.1,17
20150801|2015-07-14 10:00,14,412.3,412.3,412.3,412.3,1
20150801|2015-07-14 11:00,14,415.4,415.4,415.4,415.4,6
20150801|2015-07-14 11:30,14,415.2,415.2,415.2,415.2,18
20150801|2015-07-14 12:00,14,414.5,414.5,414.5,414.5,36
20150801|2015-07-14 12:30,14,414.05,414.05,413.5,413.5,3
20150801|2015-07-14 13:00,14,414.9,414.9,414.9,414.9,3
20150801|2015-07-14 13:30,14,415,415,415,415,2
20150801|2015-07-15 04:30,15,414.45,414.45,414.45,414.45,1
20150801|2015-07-15 07:30,15,412.2,412.45,412.2,412.3,63
20150801|2015-07-15 09:00,15,410.75,410.75,410.75,410.75,2
20150801|2015-07-15 10:30,15,409.25,409.25,409.25,409.25,3
20150801|2015-07-15 11:00,15,408.85,408.85,408.15,408.15,10
20150801|2015-07-15 11:30,15,408.15,408.15,408.15,408.15,2
20150801|2015-07-15 12:00,15,407.65,407.65,407.55,407.55,5
20150801|2015-07-15 13:00,15,407.35,407.35,407.35,407.35,2
20150801|2015-07-15 13:30,15,407.9,407.9,407.9,407.9,1
20150801|2015-07-15 14:00,15,407.3,407.3,407.3,407.3,2
20150801|2015-07-16 07:30,16,409.3,409.3,409.15,409.15,15
20150801|2015-07-16 08:00,16,408.85,409.85,408.85,409.85,92
20150801|2015-07-16 08:30,16,409.35,409.4,409.2,409.3,68
20150801|2015-07-16 09:00,16,408.65,408.9,408.65,408.9,20
20150801|2015-07-16 09:30,16,407.8,408,407.75,408,60
20150801|2015-07-16 10:00,16,408.25,408.25,408.25,408.25,1
20150801|2015-07-16 11:00,16,407.2,407.2,407.2,407.2,1
20150801|2015-07-16 11:30,16,406.95,406.95,406.95,406.95,242
20150801|2015-07-16 12:30,16,407.45,407.75,406.75,406.75,13
20150801|2015-07-16 13:00,16,405.85,405.85,405.85,405.85,3
20150801|2015-07-16 13:30,16,405.4,405.4,405.4,405.4,1
20150801|2015-07-17 07:30,17,403.15,403.15,403.15,403.15,2
20150801|2015-07-17 08:30,17,405.45,405.45,404.1,404.1,7
20150801|2015-07-17 09:00,17,402.55,402.55,402.5,402.5,3
20150801|2015-07-17 10:00,17,403.2,403.2,403.2,403.2,2
20150801|2015-07-17 13:00,17,405,405,404.85,404.85,170
20150801|2015-07-17 13:30,17,404.65,404.65,404.65,404.65,33
20150801|2015-07-20 07:30,20,401.75,401.75,401.75,401.75,2
20150801|2015-07-20 08:30,20,400.65,400.7,400.45,400.7,18
20150801|2015-07-20 09:00,20,400.7,401.15,400.7,401.15,3
20150801|2015-07-20 10:30,20,402.25,402.25,400.75,400.75,4
20150801|2015-07-20 13:00,20,399.6,399.6,399.6,399.6,3
20150801|2015-07-20 14:00,20,399.7,399.7,399.7,399.7,1
20150801|2015-07-21 07:00,21,400,400,400,400,4
20150801|2015-07-21 08:00,21,399.95,399.95,399.95,399.95,10
20150801|2015-07-21 12:00,21,399.7,399.7,399.6,399.6,2
20150801|2015-07-21 13:30,21,400.85,400.85,400.85,400.85,1
20150801|2015-07-21 14:00,21,401,401,401,401,3
20150801|2015-07-21 14:30,21,401,401,400.9,401,4
20150801|2015-07-22 08:00,22,397.5,397.5,397.5,397.5,2
20150801|2015-07-22 09:00,22,396.45,396.45,396.45,396.45,4
20150801|2015-07-22 09:30,22,397.35,397.35,397.35,397.35,10
20150801|2015-07-22 12:30,22,397.1,397.2,397.1,397.2,2
20150801|2015-07-22 13:00,22,395.15,395.15,395.15,395.15,1
20150801|2015-07-22 13:30,22,395.7,395.7,395.7,395.7,1
20150801|2015-07-23 08:30,23,395.55,395.7,395.55,395.65,15
20150801|2015-07-23 09:00,23,396.2,396.2,396.2,396.2,8
20150801|2015-07-23 10:30,23,393.95,393.95,393.95,393.95,22
20150801|2015-07-23 11:00,23,393.3,393.3,393.3,393.3,3
20150801|2015-07-23 13:30,23,390.05,390.05,390.05,390.05,1
20150801|2015-07-23 14:30,23,391.1,391.1,390.65,390.65,12
20150801|2015-07-23 15:00,23,390.55,390.55,390.55,390.55,4
20150801|2015-07-24 08:00,24,390.4,390.4,390.4,390.4,41
20150801|2015-07-24 08:30,24,389,389,388.9,388.9,2
20150801|2015-07-24 10:00,24,386.55,387.65,386.55,387.65,15
20150801|2015-07-24 12:00,24,385.45,385.45,385.45,385.45,2
20150801|2015-07-24 13:00,24,387,387.1,387,387.1,178
20150801|2015-07-24 14:30,24,386.55,387.45,386.55,387.45,160
20150801|2015-07-27 08:30,27,381.95,382.15,381.8,382.15,101
20150801|2015-07-27 10:00,27,381,381,381,381,2
20150801|2015-07-27 11:00,27,382.35,382.35,382.35,382.35,4
20150801|2015-07-27 11:30,27,381.95,381.95,381.85,381.85,6
20150801|2015-07-27 13:00,27,382,382,380.2,380.2,12
20150801|2015-07-27 13:30,27,380.45,380.45,380.35,380.35,15
20150801|2015-07-27 14:30,27,378.7,378.7,378.5,378.55,140
20150801|2015-07-27 15:00,27,378.55,378.55,378.55,378.55,20
20150801|2015-07-28 07:30,28,380.25,380.25,380.25,380.25,4
20150801|2015-07-28 09:00,28,380.1,380.1,380.1,380.1,2
20150801|2015-07-28 11:30,28,383.5,383.5,383.5,383.5,2
20150801|2015-07-28 13:30,28,383.85,383.85,383.85,383.85,1
20150801|2015-07-28 14:30,28,382.4,382.4,382.2,382.2,2
20150801|2015-07-29 08:00,29,382,382,382,382,52
20150801|2015-07-29 08:30,29,381.5,381.9,381.5,381.9,20
20150801|2015-07-29 09:00,29,382,382.2,381.55,382.2,196
20150801|2015-07-29 09:30,29,383.15,386.25,383.15,386.25,174
20150801|2015-07-29 10:00,29,385.8,386.95,385.8,386.95,25
20150801|2015-07-29 12:30,29,385.45,385.45,385.45,385.45,3
20150801|2015-07-29 13:30,29,384,384.6,384,384.6,14
20150801|2015-07-29 14:00,29,384.2,384.2,384.2,384.2,2
20150801|2015-07-30 06:00,30,384.75,384.75,384.75,384.75,1
20150801|2015-07-30 07:30,30,386.95,386.95,386.95,386.95,1
20150801|2015-07-30 08:00,30,387,387.05,385.45,385.45,24
20150801|2015-07-30 09:00,30,384.95,384.95,384.95,384.95,2
20150801|2015-07-30 12:00,30,385,385,385,385,1
20150801|2015-07-30 13:00,30,383.9,383.9,383.9,383.9,5
20150801|2015-07-30 13:30,30,383.95,383.95,383.95,383.95,2
20150801|2015-07-31 08:30,31,382.7,382.7,382.7,382.7,1
20150801|2015-07-31 09:00,31,383.3,383.3,383.3,383.3,5
20150801|2015-07-31 10:00,31,380.55,381.9,380.5,381.9,15
20150801|2015-07-31 10:30,31,381.4,381.4,380.15,380.2,74
20150801|2015-07-31 11:00,31,380.15,380.4,379.95,379.95,12
20150801|2015-07-31 11:30,31,379.95,379.95,379.1,379.1,68
20150801|2015-07-31 12:00,31,378.85,378.85,378.3,378.3,32
20150801|2015-07-31 13:00,31,377.85,378.75,377.85,378.5,27
20150801|2015-07-31 13:30,31,378,378,377.1,377.1,13
20150801|2015-07-31 14:00,31,377,377,377,377,7
20150801|2015-07-31 14:30,31,376.75,377.4,376.4,377.4,160
20150801|2015-07-31 15:00,31,377.4,377.4,377.4,377.4,5
20150801|2015-08-03 07:30,3,372.65,372.65,372.05,372.5,38
20150801|2015-08-03 08:00,3,372.95,372.95,372.95,372.95,1
20150801|2015-08-03 10:00,3,373.2,373.25,373.2,373.25,2
20150801|2015-08-03 11:30,3,368.85,368.85,368.85,368.85,2
20150801|2015-08-03 13:00,3,368.6,369.05,368.35,369.05,10
20150801|2015-08-03 13:30,3,369.05,369.05,368.55,368.55,7
20150801|2015-08-03 14:00,3,369.15,369.15,369.15,369.15,3
20150801|2015-08-03 14:30,3,369.45,369.45,369.15,369.25,45
20150801|2015-08-04 07:00,4,372.5,372.5,372.5,372.5,1
20150801|2015-08-04 07:30,4,372.6,372.6,372.5,372.5,8
20150801|2015-08-04 08:00,4,372.75,372.75,372.75,372.75,1
20150801|2015-08-04 10:00,4,372.65,372.65,372.1,372.1,4
20150801|2015-08-04 12:00,4,371.75,371.75,371.75,371.75,18
20150801|2015-08-04 12:30,4,371.8,371.8,371.2,371.2,2
20150801|2015-08-04 13:00,4,370.6,371.45,370.6,371.45,10
20150801|2015-08-04 13:30,4,370.9,371.8,370.9,371.8,47
20150801|2015-08-04 14:00,4,371.8,371.8,371.8,371.8,1
20150801|2015-08-04 14:30,4,371.25,371.65,371.25,371.35,207
20150801|2015-08-05 07:30,5,373.6,373.6,373.6,373.6,1
20150801|2015-08-05 08:30,5,374.25,374.25,374.25,374.25,150
20150801|2015-08-05 09:00,5,373.6,373.6,373.15,373.15,4
20150801|2015-08-05 09:30,5,371.55,371.55,371.55,371.55,8
20150801|2015-08-05 10:30,5,368.7,368.7,368.7,368.7,14
20150801|2015-08-05 13:00,5,368.95,368.95,368.95,368.95,3
20150801|2015-08-05 13:30,5,368.9,368.9,368.8,368.8,31
20150801|2015-08-05 14:30,5,369.7,369.85,369.5,369.85,126
20150801|2015-08-06 06:00,6,368.5,368.6,368.4,368.6,86
20150801|2015-08-06 06:30,6,368.7,368.7,368.4,368.4,170
20150801|2015-08-06 07:00,6,368,368,367.2,367.2,180
20150801|2015-08-06 07:30,6,367.4,367.4,366.45,366.8,47
20150801|2015-08-06 08:00,6,367.1,367.1,367.1,367.1,1
20150801|2015-08-06 08:30,6,367.35,367.35,367.35,367.35,8
20150801|2015-08-06 09:00,6,366.55,366.55,366.55,366.55,5
20150801|2015-08-06 13:00,6,367.3,367.75,367.3,367.75,201
20150801|2015-08-06 13:30,6,367.6,367.6,367.6,367.6,1
20150801|2015-08-07 07:30,7,366.05,366.05,366.05,366.05,4
20150801|2015-08-07 12:30,7,365.95,365.95,365.95,365.95,2
20150801|2015-08-07 13:00,7,365.7,365.7,364.7,365.4,483
20150801|2015-08-07 13:30,7,364.8,364.9,364.8,364.9,2
20150801|2015-08-07 14:00,7,364.75,364.75,364.75,364.75,1
20150801|2015-08-10 09:00,10,368.75,369.45,368.75,369.45,7
20150801|2015-08-10 09:30,10,371.75,371.75,371.3,371.3,7
20150801|2015-08-10 10:00,10,371.7,371.95,371.7,371.95,8
20150801|2015-08-10 13:00,10,374.85,374.85,374.85,374.85,1
20150801|2015-08-10 14:30,10,373.7,373.75,373.45,373.45,67
20150801|2015-08-10 15:00,10,373.45,373.45,373.45,373.45,6
20150801|2015-08-11 07:00,11,369,369,369,369,1
20150801|2015-08-11 08:30,11,367.3,367.3,367.3,367.3,3
20150801|2015-08-11 09:00,11,366.2,366.2,366.2,366.2,2
20150801|2015-08-11 09:30,11,365.35,365.35,365.35,365.35,2
20150801|2015-08-11 10:00,11,365.35,365.35,365.35,365.35,1
20150801|2015-08-11 11:00,11,365.95,365.95,365.95,365.95,9
20150801|2015-08-11 12:30,11,365.95,366.6,365.7,366.55,28
20150801|2015-08-11 13:30,11,366.3,366.3,366.3,366.3,1
20150801|2015-08-12 07:30,12,369.25,369.25,369.25,369.25,1
20150801|2015-08-12 11:00,12,365.3,365.3,365.3,365.3,2
20150801|2015-08-12 13:30,12,367.7,367.7,367.7,367.7,1
20150801|2015-08-12 14:30,12,367.6,367.6,367.6,367.6,1
20150801|2015-08-13 05:30,13,367.55,368.25,367.55,368.25,2
20150801|2015-08-14 07:30,14,364.05,365.95,364.05,364.05,72
20150801|2015-08-14 11:30,14,363.3,363.3,363.3,363.3,1
20150801|2015-08-14 13:30,14,362.8,362.8,362.8,362.8,1
20150901|2015-07-17 11:30,17,405.15,405.15,405.15,405.15,1
20150901|2015-07-28 09:30,28,382.4,382.4,382.4,382.4,1
20150901|2015-07-31 11:30,31,380.7,380.7,379.9,379.9,9
20150901|2015-08-03 08:00,3,372.85,372.85,372.85,372.85,3
20150901|2015-08-04 07:30,4,373.95,373.95,373.95,373.95,5
20150901|2015-08-05 08:00,5,374.5,374.5,374.5,374.5,7
20150901|2015-08-05 09:00,5,374.35,374.35,374.35,374.35,2
20150901|2015-08-05 13:30,5,370.1,370.1,370,370.05,150
20150901|2015-08-06 07:30,6,369,369,369,369,10
20150901|2015-08-06 09:00,6,367.95,367.95,367.95,367.95,5
20150901|2015-08-07 07:30,7,367.3,367.3,367.3,367.3,10
20150901|2015-08-07 13:00,7,366.9,366.9,366.45,366.75,15
20150901|2015-08-07 14:30,7,366.45,366.45,366.45,366.45,11
20150901|2015-08-10 07:30,10,369,369,369,369,10
20150901|2015-08-10 10:00,10,373.6,374.3,373.1,373.1,11
20150901|2015-08-10 13:30,10,375.4,375.4,375.4,375.4,20
20150901|2015-08-10 14:30,10,375,375,374.8,374.8,71
20150901|2015-08-10 15:00,10,374.6,374.6,374.6,374.6,5
20150901|2015-08-11 03:00,11,375.4,375.4,375.4,375.4,2
20150901|2015-08-11 07:00,11,370.4,370.4,370.4,370.4,1
20150901|2015-08-11 07:30,11,370.5,370.5,370.3,370.3,4
20150901|2015-08-11 08:00,11,370,370,370,370,1
20150901|2015-08-11 09:00,11,367.4,367.4,367.4,367.4,3
20150901|2015-08-11 09:30,11,366.85,366.85,366.85,366.85,1
20150901|2015-08-11 12:30,11,367.8,367.8,367.5,367.5,11
20150901|2015-08-11 13:00,11,367.7,367.7,367.7,367.7,3
20150901|2015-08-11 14:30,11,369.2,369.65,369.2,369.65,6
20150901|2015-08-12 01:00,12,368.1,368.1,368.1,368.1,2
20150901|2015-08-12 08:00,12,370,370.25,370,370,14
20150901|2015-08-12 09:30,12,371.35,371.35,371.35,371.35,1
20150901|2015-08-12 11:00,12,368.95,368.95,368.95,368.95,3
20150901|2015-08-12 13:00,12,368.7,368.7,368.7,368.7,6
20150901|2015-08-12 13:30,12,368.95,368.95,368.95,368.95,1
20150901|2015-08-13 01:30,13,369.3,369.3,369.3,369.3,2
20150901|2015-08-13 05:30,13,372.5,372.5,371.3,371.3,2
20150901|2015-08-13 07:30,13,367.25,367.25,367.25,367.25,1
20150901|2015-08-13 10:00,13,364.8,364.8,364.8,364.8,4
20150901|2015-08-13 11:00,13,365.2,365.2,365.2,365.2,12
20150901|2015-08-13 12:00,13,365.45,365.85,365.45,365.85,20
20150901|2015-08-13 12:30,13,365.7,365.7,365.15,365.15,11
20150901|2015-08-13 13:30,13,366.25,366.25,366.25,366.25,1
20150901|2015-08-14 07:30,14,363.15,365.5,362.05,363.8,79
20150901|2015-08-14 08:30,14,366.25,366.25,366.25,366.25,2
20150901|2015-08-14 09:00,14,366,366,366,366,2
20150901|2015-08-14 09:30,14,365.85,365.85,365.85,365.85,4
20150901|2015-08-14 10:30,14,365.5,365.5,365.5,365.5,4
20150901|2015-08-14 11:00,14,365.45,365.45,365,365,145
20150901|2015-08-14 11:30,14,365.1,365.1,364.5,364.5,62
20150901|2015-08-14 12:00,14,365.1,365.1,365.1,365.1,1
20150901|2015-08-14 13:00,14,364.8,364.8,364.8,364.8,3
20150901|2015-08-14 13:30,14,364.75,364.75,363.6,363.6,14
20150901|2015-08-14 14:30,14,363.3,363.3,363.3,363.3,4
20150901|2015-08-17 04:30,17,363.6,363.6,363.6,363.6,1
20150901|2015-08-17 07:30,17,363.4,363.4,363.4,363.4,11
20150901|2015-08-17 08:00,17,363,363.5,363,363.15,3
20150901|2015-08-17 09:00,17,363.15,363.45,363.15,363.45,6
20150901|2015-08-17 10:00,17,364.15,364.15,363.65,363.65,3
20150901|2015-08-17 11:00,17,363.5,363.5,363.5,363.5,31
20150901|2015-08-17 12:30,17,363.95,364.1,363.7,363.85,13
20150901|2015-08-17 13:00,17,364.25,364.25,362.1,362.1,3
20150901|2015-08-17 14:00,17,362.45,362.45,362.45,362.45,1
20150901|2015-08-18 06:00,18,360.5,360.5,360.5,360.5,26
20150901|2015-08-18 06:30,18,360.5,360.5,360.5,360.5,24
20150901|2015-08-18 07:30,18,361,361,361,361,25
20150901|2015-08-18 08:00,18,361,361.3,360.5,360.5,83
20150901|2015-08-18 08:30,18,360.35,360.35,360.05,360.3,11
20150901|2015-08-18 09:00,18,360,360,359.35,359.7,28
20150901|2015-08-18 10:00,18,361.1,361.1,361.1,361.1,1
20150901|2015-08-18 11:30,18,361.25,361.25,361.25,361.25,25
20150901|2015-08-18 12:00,18,361.5,361.5,361.5,361.5,25
20150901|2015-08-18 13:00,18,362.5,362.5,362.4,362.4,28
20150901|2015-08-18 13:30,18,362,362,361.5,361.5,75
20150901|2015-08-18 14:00,18,361.5,361.5,361.45,361.5,95
20150901|2015-08-18 14:30,18,361.5,361.5,361.5,361.5,60
20150901|2015-08-19 08:00,19,361.6,361.6,361.6,361.6,3
20150901|2015-08-19 08:30,19,361.15,361.25,361.15,361.25,68
20150901|2015-08-19 09:00,19,360.4,360.4,360.4,360.4,1
20150901|2015-08-19 10:00,19,356.35,356.35,356.35,356.35,4
20150901|2015-08-19 10:30,19,354.3,354.3,354.3,354.3,2
20150901|2015-08-19 11:30,19,354.25,354.25,354.25,354.25,1
20150901|2015-08-19 12:00,19,354,354,354,354,1
20150901|2015-08-19 13:00,19,353.85,355.1,353.85,355.1,4
20150901|2015-08-19 13:30,19,354.35,354.35,353.9,353.9,27
20150901|2015-08-19 14:00,19,354,354,354,354,5
20150901|2015-08-19 14:30,19,354.05,354.05,353.8,353.8,103
20150901|2015-08-19 15:00,19,353.65,353.65,353.65,353.65,30
20150901|2015-08-20 07:30,20,354.6,354.6,353.9,354.4,16
20150901|2015-08-20 08:00,20,353.95,353.95,353.95,353.95,1
20150901|2015-08-20 09:00,20,353.75,353.9,353.75,353.9,13
20150901|2015-08-20 09:30,20,353.55,354.6,353.5,354.6,19
20150901|2015-08-20 13:00,20,354.6,354.6,354.6,354.6,3
20150901|2015-08-21 07:30,21,350.5,350.5,350.5,350.5,1
20150901|2015-08-21 08:30,21,352.1,352.1,351.5,351.5,10
20150901|2015-08-21 10:00,21,347.7,347.7,347.7,347.7,8
20150901|2015-08-21 10:30,21,347.3,347.3,347.3,347.3,1
20150901|2015-08-21 12:00,21,346.05,346.05,346.05,346.05,1
20150901|2015-08-21 12:30,21,346.75,346.75,346.75,346.75,2
20150901|2015-08-21 13:00,21,347.65,347.65,347.65,347.65,3
20150901|2015-08-21 13:30,21,348.35,348.35,348.35,348.35,1
20150901|2015-08-21 14:00,21,347.6,347.6,347.6,347.6,11
20150901|2015-08-21 14:30,21,347.55,347.65,347.35,347.4,147
20150901|2015-08-21 15:00,21,347.5,347.5,347.5,347.5,10
20150901|2015-08-24 06:00,24,339.6,339.6,339.6,339.6,15
20150901|2015-08-24 06:30,24,338.5,338.5,338.5,338.5,2
20150901|2015-08-24 07:00,24,337.65,338.5,337.65,338.5,2
20150901|2015-08-24 07:30,24,338,338.95,338,338.95,28
20150901|2015-08-24 08:00,24,338.3,338.3,338.1,338.1,66
20150901|2015-08-24 08:30,24,335.35,337.1,333.8,336.6,128
20150901|2015-08-24 09:00,24,337.5,340.75,337.5,340.4,34
20150901|2015-08-24 09:30,24,340.4,341.9,340.4,341.1,32
20150901|2015-08-24 10:00,24,339.05,339.05,339,339,14
20150901|2015-08-24 10:30,24,337.45,337.65,337.45,337.65,5
20150901|2015-08-24 11:00,24,340,340,339.85,339.85,4
20150901|2015-08-24 11:30,24,341.15,341.15,341,341,2
20150901|2015-08-24 13:00,24,336.75,336.75,336.75,336.75,2
20150901|2015-08-24 13:30,24,336.4,336.4,336.4,336.4,2
20150901|2015-08-24 14:00,24,335.4,335.45,335.4,335.45,6
20150901|2015-08-24 14:30,24,335.9,335.9,335.9,335.9,30
20150901|2015-08-25 07:30,25,344,344,344,344,4
20150901|2015-08-25 08:30,25,343.7,343.7,341.45,341.45,44
20150901|2015-08-25 09:30,25,340,340.75,340,340.75,10
20150901|2015-08-25 10:00,25,341.55,341.55,341.5,341.55,27
20150901|2015-08-25 10:30,25,340.75,340.75,340.75,340.75,1
20150901|2015-08-25 11:00,25,340.85,340.85,340.85,340.85,1
20150901|2015-08-25 12:30,25,337.9,337.9,337.9,337.9,4
20150901|2015-08-25 13:00,25,339.85,339.95,339.55,339.55,5
20150901|2015-08-25 13:30,25,339.95,340.15,339.95,340.15,3
20150901|2015-08-25 14:00,25,339.7,339.7,339.4,339.4,21
20150901|2015-08-26 08:00,26,339.4,339.4,339.4,339.4,2
20150901|2015-08-26 08:30,26,338.5,338.5,338.5,338.5,5
20150901|2015-08-26 09:30,26,337.35,339.1,336.25,336.25,13
20150901|2015-08-26 10:00,26,337.25,337.65,337.25,337.65,28
20150901|2015-08-26 10:30,26,336.65,336.65,336.65,336.65,1
20150901|2015-08-26 11:00,26,337,337,337,337,1
20150901|2015-08-26 13:00,26,335.6,335.6,335.6,335.6,3
20150901|2015-08-26 13:30,26,335.55,336.6,335.55,336.6,3
20150901|2015-08-27 07:30,27,344,344,344,344,1
20150901|2015-08-27 08:00,27,342.45,342.45,342.45,342.45,2
20150901|2015-08-27 08:30,27,342.75,342.75,342.75,342.75,1
20150901|2015-08-27 09:00,27,345.1,345.1,345.1,345.1,1
20150901|2015-08-27 09:30,27,345.3,348.2,345.3,348.2,3
20150901|2015-08-27 10:00,27,348.7,348.7,348.7,348.7,1
20150901|2015-08-27 11:00,27,350.5,350.5,350.5,350.5,1
20150901|2015-08-27 13:00,27,351.15,353.65,351.15,353.65,38
20150901|2015-08-27 14:30,27,353.8,353.8,353.8,353.8,8
20150901|2015-08-28 07:30,28,352.7,352.9,352.6,352.6,19
20150901|2015-08-28 08:00,28,353.4,353.4,353.4,353.4,1
20150901|2015-08-28 08:30,28,355.9,356.3,355.9,356,4
20150901|2015-08-28 09:00,28,356.3,361.45,356.3,361.45,41
20150901|2015-08-28 09:30,28,364.6,364.6,361.4,363.2,22
20150901|2015-08-28 10:00,28,363.3,363.3,363.15,363.15,3
20150901|2015-08-28 10:30,28,365.65,365.65,365.65,365.65,16
20150901|2015-08-28 11:00,28,366.05,366.05,366,366,17
20150901|2015-08-28 11:30,28,367.2,367.2,367.2,367.2,16
20150901|2015-08-28 12:00,28,369.35,369.35,369.35,369.35,1
20150901|2015-08-28 12:30,28,367.7,367.7,365,365,2
20150901|2015-08-28 13:00,28,366.15,367.05,366,366,20
20150901|2015-08-28 13:30,28,365.7,366.8,365.7,366.8,79
20150901|2015-08-28 14:00,28,366.75,366.75,366.75,366.75,3
20150901|2015-08-31 07:30,31,366,366,366,366,5
20150901|2015-08-31 08:00,31,362.5,362.5,361.25,361.7,12
20150901|2015-08-31 08:30,31,360.55,360.55,358.45,358.45,11
20150901|2015-08-31 09:00,31,359.25,360.05,359.25,359.25,60
20150901|2015-08-31 09:30,31,359.55,360.35,359.55,360.35,7
20150901|2015-08-31 10:30,31,366.9,366.9,366.9,366.9,2
20150901|2015-08-31 13:30,31,381.3,381.4,379.55,379.8,126
20150901|2015-08-31 14:00,31,379.65,380.4,379.15,379.15,117
20150901|2015-08-31 14:30,31,379,379.2,379,379.2,5
20150901|2015-09-01 05:30,1,377.3,377.3,377.3,377.3,1
20150901|2015-09-01 07:00,1,374.55,374.55,373.25,373.25,3
20150901|2015-09-01 07:30,1,373.6,373.6,372.5,373,176
20150901|2015-09-01 08:00,1,373.6,373.6,373.6,373.6,2
20150901|2015-09-01 08:30,1,373,373,373,373,95
20150901|2015-09-01 09:00,1,372.55,372.55,370.3,370.3,4
20150901|2015-09-01 10:00,1,366.95,368.4,366.95,368.4,5
20150901|2015-09-01 10:30,1,365.5,365.5,365.5,365.5,3
20150901|2015-09-01 13:00,1,363.65,363.65,363.65,363.65,2
20150901|2015-09-01 14:30,1,361.5,362.3,361.5,362.3,3
20150901|2015-09-02 08:00,2,366,366,366,366,1
20150901|2015-09-02 08:30,2,365,365,364.25,364.25,13
20150901|2015-09-02 13:00,2,367.85,367.85,367.85,367.85,1
20150901|2015-09-02 14:30,2,367.1,367.15,367.1,367.15,11
20150901|2015-09-03 07:30,3,368,368,366.3,366.75,77
20150901|2015-09-03 08:00,3,367.9,369.35,367.9,368.7,29
20150901|2015-09-03 08:30,3,371,372,371,372,78
20150901|2015-09-03 09:00,3,371.5,374.2,371.35,374.2,32
20150901|2015-09-03 10:00,3,375.45,375.45,373.7,373.7,11
20150901|2015-09-03 13:00,3,369.55,369.55,369.55,369.55,3
20150901|2015-09-03 13:30,3,369.05,369.5,369.05,369.5,6
20150901|2015-09-03 14:30,3,369.45,369.9,369.45,369.9,14
20150901|2015-09-04 07:30,4,367.05,367.05,365.4,365.4,6
20150901|2015-09-04 11:30,4,365.75,365.75,365.75,365.75,4
20150901|2015-09-04 14:30,4,364.75,364.75,364.75,364.75,11
20150901|2015-09-08 07:00,8,364.15,364.15,364.15,364.15,1
20150901|2015-09-08 08:00,8,364.15,364.15,362.55,362.55,21
20150901|2015-09-08 08:30,8,364,364,362.7,363.3,108
20150901|2015-09-08 09:00,8,360.9,360.9,360.9,360.9,3
20150901|2015-09-08 09:30,8,361.2,361.2,361.2,361.2,2
20150901|2015-09-08 10:00,8,363.55,364.35,363.55,364,18
20150901|2015-09-08 10:30,8,366.7,366.7,366.7,366.7,1
20150901|2015-09-08 11:30,8,364.75,364.75,364.2,364.2,8
20150901|2015-09-08 13:00,8,367.2,367.35,366.05,366.25,28
20150901|2015-09-08 13:30,8,366.1,366.2,365.7,365.8,40
20150901|2015-09-08 14:00,8,365.7,365.7,365.65,365.65,27
20150901|2015-09-09 08:00,9,366.2,366.25,366.2,366.25,17
20150901|2015-09-09 08:30,9,367,367,365,365,5
20150901|2015-09-09 09:00,9,363,363.3,363,363.3,5
20150901|2015-09-09 10:00,9,363.75,363.75,363.5,363.5,3
20150901|2015-09-09 12:30,9,360.5,360.5,360.5,360.5,1
20150901|2015-09-09 13:00,9,359.9,359.9,358.15,358.15,2
20150901|2015-09-09 13:30,9,358.15,358.25,358.15,358.25,25
20150901|2015-09-10 07:30,10,358.2,358.2,358.2,358.2,2
20150901|2015-09-10 08:30,10,360.6,360.6,360.6,360.6,3
20150901|2015-09-10 09:30,10,364.15,364.15,364.15,364.15,1
20150901|2015-09-10 10:00,10,362.85,362.85,362.85,362.85,1
20150901|2015-09-10 10:30,10,363.25,363.25,363.25,363.25,1
20150901|2015-09-10 12:00,10,363.35,363.35,363.35,363.35,9
20150901|2015-09-10 13:00,10,365.05,365.05,365.05,365.05,3
20150901|2015-09-11 07:30,11,361.05,361.05,361.05,361.05,1
20150901|2015-09-11 08:30,11,359.5,359.5,359.5,359.5,1
20150901|2015-09-11 10:00,11,357.3,358.75,357.05,358.75,10
20150901|2015-09-11 10:30,11,359.15,360.9,359,360.9,13
20150901|2015-09-11 11:30,11,363.35,363.35,363.35,363.35,1
20150901|2015-09-11 13:00,11,363.7,363.7,363.7,363.7,4
20150901|2015-09-11 13:30,11,362.55,362.55,362.55,362.55,10
20150901|2015-09-14 07:30,14,359.35,359.55,359.35,359.4,50
20150901|2015-09-14 08:00,14,359.2,359.2,359.2,359.2,1
20150901|2015-09-14 11:00,14,357,357,357,357,1
20150901|2015-09-14 12:00,14,356.8,356.8,356.8,356.8,1
20150901|2015-09-15 08:30,15,358.45,358.45,358.45,358.45,2
20150901|2015-09-15 09:00,15,356.9,356.9,356.9,356.9,4
20150901|2015-09-16 07:30,16,362.1,363.2,362.1,363.2,31
20151001|2015-08-26 08:00,26,341.6,341.6,341.55,341.55,20
20151001|2015-09-03 08:30,3,374.3,374.3,374.25,374.25,15
20151001|2015-09-08 08:00,8,366.7,366.7,366.7,366.7,19
20151001|2015-09-08 08:30,8,366.45,366.45,366.45,366.45,1
20151001|2015-09-08 09:00,8,363.35,363.35,363.35,363.35,2
20151001|2015-09-08 11:30,8,367.65,367.65,367.65,367.65,3
20151001|2015-09-08 13:30,8,368.7,368.7,368.7,368.7,6
20151001|2015-09-09 08:30,9,369.7,369.7,369.7,369.7,20
20151001|2015-09-09 10:30,9,364.5,364.5,364.5,364.5,13
20151001|2015-09-10 08:00,10,362.6,363.4,362.6,363.1,8
20151001|2015-09-10 09:00,10,362.15,362.15,362.15,362.15,19
20151001|2015-09-10 09:30,10,365.8,365.8,365.8,365.8,1
20151001|2015-09-10 11:00,10,367,367,367,367,1
20151001|2015-09-10 14:30,10,367.3,367.5,367.3,367.5,14
20151001|2015-09-10 15:00,10,367.6,367.6,367.6,367.6,2
20151001|2015-09-11 07:30,11,363.1,363.1,363.1,363.1,8
20151001|2015-09-11 08:30,11,362,362,362,362,1
20151001|2015-09-11 09:00,11,361.7,361.7,361.7,361.7,3
20151001|2015-09-11 13:00,11,364.25,364.25,364.25,364.25,1
20151001|2015-09-11 14:30,11,364.65,364.65,364.35,364.35,11
20151001|2015-09-11 15:00,11,364.25,364.25,364.25,364.25,3
20151001|2015-09-14 07:30,14,361.25,361.5,361.2,361.2,50
20151001|2015-09-14 08:00,14,362,362,362,362,3
20151001|2015-09-14 09:00,14,361.35,361.7,361.35,361.7,7
20151001|2015-09-14 09:30,14,361,361,361,361,1
20151001|2015-09-14 10:00,14,361.05,361.05,361.05,361.05,1
20151001|2015-09-14 11:00,14,359.75,359.75,359.75,359.75,1
20151001|2015-09-14 12:00,14,359.6,359.65,359.6,359.65,23
20151001|2015-09-14 13:00,14,359.6,359.6,359.6,359.6,3
20151001|2015-09-15 07:30,15,360.2,360.2,360.2,360.2,12
20151001|2015-09-15 08:30,15,360.8,361.25,360.8,361.25,35
20151001|2015-09-15 09:00,15,360.8,360.8,360.25,360.25,2
20151001|2015-09-15 12:30,15,361.35,361.35,361.35,361.35,4
20151001|2015-09-15 13:30,15,361.1,361.2,361.1,361.2,26
20151001|2015-09-15 14:00,15,361.6,361.6,361.6,361.6,4
20151001|2015-09-15 14:30,15,360.9,360.9,360.85,360.9,17
20151001|2015-09-16 07:00,16,362.2,362.2,362.2,362.2,5
20151001|2015-09-16 07:30,16,365.75,365.75,365.3,365.5,16
20151001|2015-09-16 08:00,16,365,365,365,365,1
20151001|2015-09-16 08:30,16,365.4,365.6,365.4,365.6,15
20151001|2015-09-16 09:30,16,364,364,364,364,1
20151001|2015-09-16 10:30,16,368.9,368.9,368.9,368.9,3
20151001|2015-09-16 12:00,16,367.85,367.85,367.25,367.25,3
20151001|2015-09-16 12:30,16,366.15,366.45,366.15,366.45,10
20151001|2015-09-16 13:00,16,368.1,368.1,368.1,368.1,2
20151001|2015-09-16 13:30,16,367.8,367.8,367.8,367.8,1
20151001|2015-09-17 07:30,17,365.1,366.1,365.1,366.1,59
20151001|2015-09-17 08:00,17,366.1,366.5,366.1,366.5,29
20151001|2015-09-17 11:00,17,364.5,364.5,364.5,364.5,2
20151001|2015-09-17 13:30,17,366.65,366.65,366.3,366.3,19
20151001|2015-09-17 14:30,17,366.65,366.65,366.65,366.65,1
20151001|2015-09-18 07:30,18,361.75,362.55,361.75,362.5,4
20151001|2015-09-18 08:00,18,361.5,361.5,361.5,361.5,1
20151001|2015-09-18 09:00,18,361.1,361.1,361.1,361.1,2
20151001|2015-09-18 13:00,18,357.55,357.55,357.55,357.55,6
20151001|2015-09-21 07:30,21,361,361,361,361,7
20151001|2015-09-21 08:00,21,361.6,361.7,361.3,361.3,30
20151001|2015-09-21 13:00,21,364.8,364.8,364.8,364.8,2
20151001|2015-09-21 13:30,21,365.1,365.1,364,364,2
20151001|2015-09-22 07:30,22,358.9,358.9,358.9,358.9,1
20151001|2015-09-22 08:00,22,358.15,358.85,358.15,358.85,2
20151001|2015-09-22 09:00,22,358.8,358.8,358.8,358.8,3
20151001|2015-09-22 09:30,22,358.05,358.2,358.05,358.2,30
20151001|2015-09-22 10:00,22,359.2,359.2,359.2,359.2,2
20151001|2015-09-22 10:30,22,359.75,359.75,359.75,359.75,1
20151001|2015-09-22 11:00,22,359.6,359.65,359.6,359.65,7
20151001|2015-09-22 13:00,22,362.75,362.75,362.75,362.75,2
20151001|2015-09-22 13:30,22,362.25,362.25,362.25,362.25,2
20151001|2015-09-23 07:00,23,366.2,366.2,366.2,366.2,1
20151001|2015-09-23 07:30,23,363.95,363.95,363.75,363.75,6
20151001|2015-09-23 09:30,23,366.35,366.9,366.35,366.9,8
20151001|2015-09-23 10:00,23,366.15,366.15,366.15,366.15,4
20151001|2015-09-23 10:30,23,361.15,361.15,361.15,361.15,1
20151001|2015-09-23 11:30,23,359,359.05,359,359.05,6
20151001|2015-09-23 13:00,23,358.5,358.5,358.5,358.5,1
20151001|2015-09-24 07:00,24,356,356,356,356,9
20151001|2015-09-24 07:30,24,354.3,355,354.3,355,15
20151001|2015-09-24 08:00,24,354.65,355.2,354.65,355.2,11
20151001|2015-09-24 09:00,24,356.05,357.5,356.05,357.15,22
20151001|2015-09-24 09:30,24,358.25,358.25,357.65,357.65,28
20151001|2015-09-24 10:00,24,357.2,357.2,356.2,356.3,7
20151001|2015-09-24 11:00,24,358,358.25,358,358.25,34
20151001|2015-09-24 12:00,24,357.3,357.3,357.3,357.3,8
20151001|2015-09-24 12:30,24,358,358,357.4,357.4,130
20151001|2015-09-24 13:00,24,357.7,359,357.7,359,394
20151001|2015-09-24 14:30,24,359.15,359.15,359.15,359.15,1
20151001|2015-09-25 08:00,25,359.9,361,359.9,361,4
20151001|2015-09-25 09:00,25,362.95,362.95,362.95,362.95,4
20151001|2015-09-25 09:30,25,362.25,362.25,362.25,362.25,8
20151001|2015-09-25 10:00,25,361.4,361.4,361.4,361.4,14
20151001|2015-09-25 13:30,25,362.55,362.55,362.5,362.5,4
20151001|2015-09-25 14:00,25,361.6,361.6,361.6,361.6,8
20151001|2015-09-28 07:00,28,357.95,357.95,357.95,357.95,35
20151001|2015-09-28 07:30,28,359.55,359.55,359.55,359.55,1
20151001|2015-09-28 08:30,28,358,358.55,358,358.2,30
20151001|2015-09-28 09:00,28,358.4,358.4,358.4,358.4,2
20151001|2015-09-28 09:30,28,358,358,358,358,3
20151001|2015-09-28 10:00,28,357.3,357.3,357,357,15
20151001|2015-09-28 13:00,28,355.85,355.85,355.55,355.55,3
20151001|2015-09-28 13:30,28,355.55,356,355.55,355.7,14
20151001|2015-09-29 07:00,29,358.3,358.3,358.3,358.3,25
20151001|2015-09-29 08:30,29,358.5,358.5,358.5,358.5,3
20151001|2015-09-29 09:00,29,358.5,358.5,358.5,358.5,4
20151001|2015-09-29 10:00,29,359.45,359.45,359.35,359.35,11
20151001|2015-09-29 13:00,29,358.65,358.65,358.65,358.65,2
20151001|2015-09-29 14:00,29,358.7,358.85,358.7,358.85,18
20151001|2015-09-29 14:30,29,358.5,358.5,358.5,358.5,2
20151001|2015-09-30 09:00,30,362.6,362.8,361.95,362.8,20
20151001|2015-09-30 09:30,30,360.95,361.05,359.55,360.5,35
20151001|2015-09-30 10:00,30,360.1,360.15,360.1,360.15,2
20151001|2015-09-30 12:00,30,359.4,359.4,359.4,359.4,4
20151001|2015-09-30 13:00,30,359.5,359.55,359.5,359.55,58
20151001|2015-09-30 13:30,30,359,359,358.9,358.9,50
20151001|2015-09-30 14:00,30,359.35,359.35,359.25,359.25,50
20151001|2015-10-01 07:30,1,362.65,363.2,362.25,363.2,11
20151001|2015-10-01 08:30,1,365.55,365.55,365.55,365.55,1
20151001|2015-10-01 09:30,1,363.8,363.8,363.8,363.8,1
20151001|2015-10-01 13:00,1,357.55,357.55,357.35,357.35,18
20151001|2015-10-01 14:00,1,357.1,357.1,357.1,357.1,2
20151001|2015-10-02 08:00,2,354.65,354.65,354.65,354.65,1
20151001|2015-10-02 08:30,2,353.6,353.6,353.6,353.6,1
20151001|2015-10-02 09:00,2,353.2,353.45,353.2,353.45,3
20151001|2015-10-02 09:30,2,354.35,354.35,354.35,354.35,2
20151001|2015-10-02 10:00,2,354.45,354.7,354.1,354.55,195
20151001|2015-10-02 10:30,2,353.65,354,353.65,354,7
20151001|2015-10-02 13:00,2,359.2,359.2,359.2,359.2,3
20151001|2015-10-02 14:00,2,359.3,359.3,359.3,359.3,1
20151001|2015-10-05 08:30,5,364.25,364.25,364,364.05,28
20151001|2015-10-05 09:00,5,363.4,363.5,363.4,363.5,2
20151001|2015-10-05 10:00,5,364.3,364.3,364.3,364.3,1
20151001|2015-10-05 10:30,5,365.2,365.4,365.2,365.4,13
20151001|2015-10-05 13:00,5,363.25,363.25,363.25,363.25,2
20151001|2015-10-05 13:30,5,363.6,363.6,363.6,363.6,1
20151001|2015-10-05 14:30,5,363.75,363.8,363.75,363.8,4
20151001|2015-10-06 07:00,6,364.2,364.2,364.2,364.2,1
20151001|2015-10-06 08:30,6,368.9,368.9,368.9,368.9,1
20151001|2015-10-06 09:00,6,367.9,367.9,367.9,367.9,1
20151001|2015-10-06 09:30,6,371.15,371.15,371.15,371.15,1
20151001|2015-10-06 10:00,6,371.65,372.75,371.65,372.75,11
20151001|2015-10-06 10:30,6,373.5,373.8,373.45,373.45,12
20151001|2015-10-06 12:00,6,373.3,373.3,373.1,373.1,3
20151001|2015-10-06 13:00,6,375,375,375,375,1
20151001|2015-10-06 13:30,6,374.4,374.4,374.4,374.4,1
20151001|2015-10-06 14:00,6,374.85,374.85,374.85,374.85,1
20151001|2015-10-06 14:30,6,374.9,374.9,374.9,374.9,6
20151001|2015-10-06 15:00,6,375.05,375.05,375.05,375.05,2
20151001|2015-10-07 07:00,7,378.8,378.8,378.75,378.75,10
20151001|2015-10-07 07:30,7,378.85,378.85,378.4,378.4,33
20151001|2015-10-07 08:00,7,378.85,379.15,378.85,379.15,2
20151001|2015-10-07 10:30,7,373.7,374,373.7,374,2
20151001|2015-10-07 14:30,7,372.85,373.1,372.85,373.1,7
20151001|2015-10-08 07:30,8,372.45,372.45,372.45,372.45,1
20151001|2015-10-08 08:00,8,372.75,372.75,372.75,372.75,2
20151001|2015-10-08 09:00,8,372.95,372.95,372.95,372.95,1
20151001|2015-10-08 10:00,8,373.55,374.9,373.35,374.75,12
20151001|2015-10-08 13:00,8,378.35,378.35,376.85,376.85,21
20151001|2015-10-08 13:30,8,376.85,376.85,376.85,376.85,1
20151001|2015-10-09 09:00,9,379.5,379.5,379.5,379.5,1
20151001|2015-10-09 13:00,9,377.5,377.5,377.35,377.4,6
20151001|2015-10-12 07:30,12,378.3,378.3,378.3,378.3,1
20151001|2015-10-12 08:00,12,378.1,378.1,378.1,378.1,1
20151001|2015-10-12 08:30,12,377.15,377.15,375.8,375.8,21
20151001|2015-10-12 09:30,12,375,375.75,375,375.75,6
20151001|2015-10-12 13:30,12,367.4,367.4,367.4,367.4,2
20151001|2015-10-12 14:00,12,367.4,367.4,367.4,367.4,1
20151001|2015-10-13 08:00,13,365.2,365.2,364.6,364.6,2
20151001|2015-10-13 08:30,13,367,367,367,367,33
20151001|2015-10-13 09:30,13,369.75,369.75,369.75,369.75,1
20151001|2015-10-14 08:30,14,364.65,364.65,364.4,364.45,70
20151001|2015-10-14 11:30,14,364.2,364.2,364.2,364.2,30
20151001|2015-10-14 12:30,14,364.7,364.7,364.7,364.7,12
20151001|2015-10-14 13:00,14,364.6,364.6,364.6,364.6,2
20151001|2015-10-15 08:00,15,360.4,360.4,360.4,360.4,2
20151101|2015-09-24 13:00,24,360.9,360.9,360.85,360.85,32
20151101|2015-09-28 13:30,28,358.6,358.6,358.5,358.5,2
20151101|2015-09-30 09:00,30,364.3,364.3,364.3,364.3,2
20151101|2015-10-02 08:00,2,357.35,357.35,355.85,355.85,50
20151101|2015-10-06 08:30,6,371.2,371.2,371.2,371.2,15
20151101|2015-10-06 09:00,6,371.55,371.55,370.75,370.95,3
20151101|2015-10-06 09:30,6,373.85,373.85,373.85,373.85,1
20151101|2015-10-06 12:30,6,374.75,374.75,374.75,374.75,4
20151101|2015-10-06 13:00,6,375.75,375.75,375.75,375.75,4
20151101|2015-10-07 09:30,7,381.5,381.5,381.5,381.5,1
20151101|2015-10-07 10:30,7,376,376,376,376,1
20151101|2015-10-07 13:00,7,376.9,376.9,376.9,376.9,4
20151101|2015-10-07 13:30,7,375.3,375.3,375.3,375.3,1
20151101|2015-10-07 14:00,7,375.3,375.3,375.3,375.3,4
20151101|2015-10-08 07:30,8,376.1,376.1,375.9,376,20
20151101|2015-10-08 08:00,8,375.55,376,375.55,376,22
20151101|2015-10-08 08:30,8,377.1,377.1,376.75,376.75,5
20151101|2015-10-08 10:00,8,377.9,377.9,377.9,377.9,2
20151101|2015-10-08 13:30,8,380.5,380.8,380.5,380.8,25
20151101|2015-10-09 07:30,9,384.85,384.85,384.3,384.3,33
20151101|2015-10-09 08:00,9,383.6,383.6,382.9,382.9,3
20151101|2015-10-09 08:30,9,382.75,382.85,382.75,382.85,2
20151101|2015-10-09 09:00,9,381.5,381.5,379.9,379.9,3
20151101|2015-10-09 10:00,9,381.85,381.85,381.85,381.85,1
20151101|2015-10-09 10:30,9,381.7,381.7,381.6,381.6,4
20151101|2015-10-09 11:00,9,382.1,382.15,382.05,382.05,6
20151101|2015-10-09 11:30,9,383.05,383.05,383.05,383.05,4
20151101|2015-10-12 08:00,12,382.2,382.2,382.2,382.2,1
20151101|2015-10-12 08:30,12,381.25,381.25,378.25,378.85,50
20151101|2015-10-12 09:00,12,378.85,378.85,378.65,378.65,11
20151101|2015-10-12 09:30,12,378.6,378.6,378.6,378.6,2
20151101|2015-10-12 10:00,12,378.6,378.6,377.2,377.2,24
20151101|2015-10-12 10:30,12,377.8,377.8,377.8,377.8,1
20151101|2015-10-12 12:00,12,373,373,373,373,2
20151101|2015-10-12 13:00,12,371.75,371.75,370.5,370.5,7
20151101|2015-10-12 13:30,12,370.75,371.35,370.75,371.2,27
20151101|2015-10-12 14:00,12,371.2,371.2,371.2,371.2,1
20151101|2015-10-13 08:00,13,369.7,369.7,368.55,368.55,3
20151101|2015-10-13 08:30,13,369.25,371.35,369.25,371.35,12
20151101|2015-10-13 09:30,13,373.2,373.65,373.2,373.65,5
20151101|2015-10-13 10:00,13,374.05,374.05,374.05,374.05,5
20151101|2015-10-13 11:00,13,371.75,371.75,371.75,371.75,1
20151101|2015-10-13 12:30,13,371.25,371.25,371.25,371.25,18
20151101|2015-10-13 13:00,13,370.1,370.1,368.05,368.05,6
20151101|2015-10-13 14:30,13,367.6,367.9,367.6,367.9,3
20151101|2015-10-14 07:30,14,368.7,368.7,368.6,368.65,13
20151101|2015-10-14 08:30,14,367.75,368.6,367.65,368.6,52
20151101|2015-10-14 09:30,14,367.3,367.3,367.3,367.3,1
20151101|2015-10-14 10:00,14,367.25,367.25,367.25,367.25,1
20151101|2015-10-14 11:00,14,368.45,368.5,368.25,368.25,50
20151101|2015-10-14 11:30,14,367.5,367.85,367.25,367.85,63
20151101|2015-10-14 12:30,14,368.6,368.6,368.6,368.6,17
20151101|2015-10-14 13:00,14,368.35,368.5,368.25,368.5,28
20151101|2015-10-14 13:30,14,368.7,368.7,368.5,368.5,22
20151101|2015-10-14 14:00,14,368.75,368.75,368.45,368.45,44
20151101|2015-10-15 08:00,15,366.25,366.25,366.25,366.25,2
20151101|2015-10-15 12:30,15,366.3,366.45,366,366.15,15
20151101|2015-10-15 13:00,15,365.65,365.65,365.65,365.65,1
20151101|2015-10-15 13:30,15,367.3,368.1,367.25,367.25,43
20151101|2015-10-16 07:30,16,367.95,367.95,367.95,367.95,10
20151101|2015-10-16 08:00,16,368.05,368.05,368.05,368.05,1
20151101|2015-10-16 09:00,16,366.25,366.25,366.25,366.25,2
20151101|2015-10-16 10:30,16,366.45,366.45,366.45,366.45,1
20151101|2015-10-16 13:30,16,369.35,369.9,369.35,369.9,2
20151101|2015-10-16 14:00,16,369.45,369.45,369.45,369.45,2
20151101|2015-10-19 07:30,19,364.5,364.5,364.5,364.5,6
20151101|2015-10-19 08:00,19,363.85,363.85,363.85,363.85,1
20151101|2015-10-19 08:30,19,362.75,362.75,362.75,362.75,2
20151101|2015-10-19 09:30,19,363.6,363.6,363.6,363.6,6
20151101|2015-10-19 10:30,19,363.35,363.35,363.35,363.35,1
20151101|2015-10-19 11:00,19,363.4,363.9,363.4,363.4,6
20151101|2015-10-19 13:00,19,361.5,361.5,361.15,361.15,4
20151101|2015-10-19 13:30,19,361.75,361.8,361.65,361.8,152
20151101|2015-10-19 14:00,19,361.75,362.15,361.75,362.15,2
20151101|2015-10-19 14:30,19,362.25,362.25,362.25,362.25,25
20151101|2015-10-20 07:30,20,362.05,362.05,362.05,362.05,4
20151101|2015-10-20 09:00,20,363.75,363.75,363.75,363.75,2
20151101|2015-10-20 10:30,20,362.55,362.55,362.55,362.55,1
20151101|2015-10-20 11:30,20,361.4,361.4,361.4,361.4,2
20151101|2015-10-20 12:00,20,361.25,361.25,361.25,361.25,1
20151101|2015-10-20 13:30,20,362.55,362.95,362.55,362.95,26
20151101|2015-10-20 14:30,20,362.7,362.8,362.35,362.8,19
20151101|2015-10-21 07:30,21,359.75,359.75,359.75,359.75,1
20151101|2015-10-21 09:00,21,358.35,358.4,358.35,358.35,20
20151101|2015-10-21 09:30,21,359.15,359.15,359.15,359.15,11
20151101|2015-10-21 10:30,21,359.65,359.65,359,359,2
20151101|2015-10-21 12:00,21,358.6,358.6,358.6,358.6,2
20151101|2015-10-21 12:30,21,358.95,358.95,358.95,358.95,8
20151101|2015-10-21 13:00,21,359.3,359.3,359.3,359.3,2
20151101|2015-10-21 14:30,21,359,359.05,358.95,359,23
20151101|2015-10-22 07:30,22,361.9,361.9,361.9,361.9,27
20151101|2015-10-22 08:30,22,361.75,361.75,361.75,361.75,27
20151101|2015-10-22 11:00,22,360,360,359.55,359.55,26
20151101|2015-10-22 12:00,22,359.3,359.3,359,359,5
20151101|2015-10-22 13:00,22,358.35,359.8,358.35,359.8,4
20151101|2015-10-22 13:30,22,359.75,359.75,359.7,359.7,50
20151101|2015-10-22 14:30,22,360.4,360.45,360.4,360.45,12
20151101|2015-10-23 07:00,23,361.65,361.65,361.65,361.65,2
20151101|2015-10-23 09:00,23,356.45,356.6,356.3,356.3,15
20151101|2015-10-23 09:30,23,357.6,357.6,357.55,357.55,2
20151101|2015-10-23 10:00,23,358.25,358.25,356.65,356.65,5
20151101|2015-10-23 11:00,23,356.6,356.6,356.6,356.6,2
20151101|2015-10-23 13:00,23,357.3,357.3,356.75,356.75,6
20151101|2015-10-23 13:30,23,356.85,356.85,356.85,356.85,25
20151101|2015-10-23 14:00,23,357.3,357.3,357.3,357.3,4
20151101|2015-10-26 07:30,26,356.35,356.35,356,356,2
20151101|2015-10-26 08:00,26,355.25,356,355.25,356,11
20151101|2015-10-26 08:30,26,355.7,356.05,355.1,355.1,9
20151101|2015-10-26 09:00,26,355.35,355.35,355.35,355.35,1
20151101|2015-10-26 09:30,26,355.2,355.2,355.05,355.05,2
20151101|2015-10-26 10:00,26,355.35,355.8,355.35,355.8,4
20151101|2015-10-26 10:30,26,355.3,355.3,355.3,355.3,1
20151101|2015-10-26 11:00,26,356.3,356.3,356.3,356.3,4
20151101|2015-10-26 13:00,26,354.5,354.5,354.25,354.25,12
20151101|2015-10-26 14:00,26,354,354,354,354,2
20151101|2015-10-26 15:00,26,353.65,353.65,353.65,353.65,9
20151101|2015-10-27 10:30,27,352.05,352.05,352.05,352.05,1
20151101|2015-10-27 11:00,27,350.4,351.05,350.4,351,14
20151101|2015-10-27 11:30,27,350.95,350.95,350.15,350.65,15
20151101|2015-10-27 12:00,27,350.3,350.3,350.3,350.3,2
20151101|2015-10-27 13:00,27,350.75,351.15,350.75,351.15,6
20151101|2015-10-27 15:00,27,351.55,351.55,351.55,351.55,11
20151101|2015-10-28 07:00,28,352.5,352.5,352.5,352.5,1
20151101|2015-10-28 08:00,28,353.4,353.4,353.4,353.4,1
20151101|2015-10-28 09:30,28,360.15,360.15,359.9,359.9,2
20151101|2015-10-28 10:00,28,361.4,361.6,361.35,361.6,4
20151101|2015-10-28 10:30,28,361.7,361.7,360.7,360.7,3
20151101|2015-10-28 11:00,28,361.05,361.05,361.05,361.05,1
20151101|2015-10-28 12:00,28,361.7,361.9,361.7,361.9,6
20151101|2015-10-28 13:00,28,359.55,361.25,359.55,361.25,6
20151101|2015-10-28 13:30,28,360.7,360.7,360.25,360.25,34
20151101|2015-10-28 14:30,28,361.7,361.7,361.7,361.7,2
20151101|2015-10-29 08:00,29,361.95,361.95,360.3,360.3,6
20151101|2015-10-29 08:30,29,362.1,362.1,362.1,362.1,4
20151101|2015-10-29 09:00,29,362.25,362.25,362.25,362.25,1
20151101|2015-10-29 09:30,29,362.6,362.6,361.1,361.1,14
20151101|2015-10-29 10:00,29,360.45,360.8,360.45,360.8,14
20151101|2015-10-29 11:00,29,361.7,362.25,361.7,362.25,24
20151101|2015-10-29 11:30,29,361.6,361.6,359.7,359.7,32
20151101|2015-10-29 12:00,29,359.7,360.6,359.7,360.45,17
20151101|2015-10-29 13:00,29,359.9,360.45,359.9,360.45,4
20151101|2015-10-29 13:30,29,360.05,360.05,359.9,359.9,18
20151101|2015-10-29 14:00,29,359.45,359.45,359.45,359.45,16
20151101|2015-10-30 07:30,30,361.35,361.5,361.35,361.5,7
20151101|2015-10-30 08:30,30,360.4,360.4,359.8,359.8,14
20151101|2015-10-30 09:30,30,360.8,360.8,360.8,360.8,4
20151101|2015-10-30 10:00,30,361,361,360.8,360.85,10
20151101|2015-10-30 11:30,30,362.9,362.9,362.9,362.9,1
20151101|2015-10-30 12:00,30,362.9,364.1,362.9,363.95,15
20151101|2015-10-30 12:30,30,364.25,364.25,364.1,364.1,4
20151101|2015-10-30 13:00,30,363.5,363.7,363.5,363.65,105
20151101|2015-10-30 13:30,30,363.8,363.8,362.95,362.95,71
20151101|2015-10-30 14:00,30,363,363.25,363,363.25,11
20151101|2015-10-30 14:30,30,363.05,363.1,362.75,362.8,22
20151101|2015-11-02 07:00,2,360,360,360,360,16
20151101|2015-11-02 07:30,2,360,360,360,360,15
20151101|2015-11-02 08:00,2,361,361.4,361,361.4,6
20151101|2015-11-02 08:30,2,360.7,361.7,360.7,361.7,27
20151101|2015-11-02 09:00,2,362.3,362.65,362.3,362.65,11
20151101|2015-11-02 09:30,2,361.5,361.5,360.95,361.2,31
20151101|2015-11-02 10:00,2,361.15,361.15,360.55,360.55,4
20151101|2015-11-02 13:00,2,360.65,360.65,360.65,360.65,3
20151101|2015-11-03 07:00,3,361.8,361.8,361.8,361.8,1
20151101|2015-11-03 07:30,3,362,362,362,362,1
20151101|2015-11-03 09:00,3,364.95,364.95,364.95,364.95,1
20151101|2015-11-03 10:00,3,365.5,365.5,365.5,365.5,1
20151101|2015-11-03 11:30,3,367.95,367.95,367.95,367.95,1
20151101|2015-11-03 13:00,3,368.55,368.55,368.55,368.55,1
20151101|2015-11-03 14:30,3,368.4,368.45,368.4,368.45,2
20151101|2015-11-04 07:30,4,369.3,369.35,369.25,369.25,12
20151101|2015-11-04 08:00,4,367.45,367.45,367.45,367.45,1
20151101|2015-11-04 09:30,4,365.75,365.75,364,364,10
20151101|2015-11-04 10:00,4,363.85,363.85,362.4,362.4,2
20151101|2015-11-04 13:00,4,360.1,360.1,360.1,360.1,3
20151101|2015-11-04 13:30,4,359.55,359.55,359.55,359.55,3
20151101|2015-11-05 08:00,5,358.8,358.8,358.8,358.8,1
20151101|2015-11-05 13:30,5,355.6,355.6,355.6,355.6,14
20151101|2015-11-05 14:00,5,355.7,355.7,355.7,355.7,1
20151101|2015-11-06 07:30,6,354,354,354,354,5
20151101|2015-11-06 08:30,6,353.45,354.7,353.45,354.2,5
20151101|2015-11-06 10:00,6,353.2,353.2,353.2,353.2,2
20151101|2015-11-06 13:00,6,352.45,352.45,352.45,352.45,2
20151101|2015-11-06 13:30,6,353.05,353.1,353.05,353.05,11
20151101|2015-11-09 07:00,9,355.05,355.05,355.05,355.05,3
20151101|2015-11-09 08:00,9,351.95,351.95,351.95,351.95,11
20151101|2015-11-09 08:30,9,353.2,353.2,353.2,353.2,1
20151101|2015-11-09 09:00,9,351.15,351.15,351.15,351.15,2
20151101|2015-11-09 11:00,9,349.1,349.1,349.1,349.1,10
20151101|2015-11-09 13:30,9,347.95,348.85,347.95,348.85,2
20151101|2015-11-09 14:00,9,348.35,348.35,348.35,348.35,5
20151101|2015-11-09 14:30,9,349.15,349.3,349.15,349.3,8
20151101|2015-11-10 07:30,10,348.1,348.1,348.1,348.1,1
20151101|2015-11-10 08:00,10,348.35,348.35,348.35,348.35,40
20151101|2015-11-10 08:30,10,349.15,351.4,349.15,351.4,75
20151101|2015-11-10 09:00,10,350.8,350.8,350.8,350.8,5
20151101|2015-11-10 12:00,10,347.4,347.4,347.4,347.4,5
20151101|2015-11-11 09:30,11,346.4,346.4,346.4,346.4,2
20151101|2015-11-11 13:30,11,344,344,344,344,4
20151101|2015-11-12 09:00,12,341.3,341.3,341.3,341.3,81
20151101|2015-11-13 13:00,13,333.7,333.95,333.7,333.9,60
20151101|2015-11-13 13:30,13,333.3,333.3,333.25,333.25,9
20151101|2015-11-13 15:00,13,333.3,333.3,333.3,333.3,1
20151201|2015-11-03 09:30,3,371.95,371.95,371.95,371.95,1
20151201|2015-11-04 10:00,4,369.65,369.65,369.65,369.65,2
20151201|2015-11-04 11:00,4,367.05,367.05,366.1,366.1,2
20151201|2015-11-04 12:00,4,365.65,365.65,365,365,4
20151201|2015-11-06 07:30,6,360.2,360.2,360.2,360.2,1
20151201|2015-11-06 13:30,6,358.05,358.1,357.95,357.95,40
20151201|2015-11-09 08:00,9,358.65,358.65,358.55,358.55,4
20151201|2015-11-09 12:00,9,354.55,354.55,354.45,354.45,21
20151201|2015-11-09 12:30,9,355.05,355.05,355.05,355.05,1
20151201|2015-11-09 13:00,9,354.25,355.05,354.05,354.05,58
20151201|2015-11-09 13:30,9,354.55,354.55,353.85,354.25,20
20151201|2015-11-09 14:00,9,354.7,354.7,354.7,354.7,6
20151201|2015-11-09 14:30,9,354.65,354.95,354.65,354.95,17
20151201|2015-11-10 06:30,10,355,355,355,355,18
20151201|2015-11-10 07:30,10,354.3,354.3,354.3,354.3,1
20151201|2015-11-10 08:00,10,353.45,353.45,353.45,353.45,1
20151201|2015-11-10 09:30,10,354.45,354.45,354.45,354.45,2
20151201|2015-11-11 08:30,11,354.3,354.3,354.3,354.3,1
20151201|2015-11-11 12:00,11,349.1,349.1,349.1,349.1,1
20151201|2015-11-12 06:30,12,347.45,347.45,347.45,347.45,5
20151201|2015-11-12 07:30,12,346.5,346.5,346.5,346.5,3
20151201|2015-11-12 08:00,12,346.15,346.15,346.15,346.15,4
20151201|2015-11-12 08:30,12,344.6,347.25,344.6,347.25,58
20151201|2015-11-12 13:00,12,343.55,343.55,343.55,343.55,3
20151201|2015-11-12 14:30,12,343.6,343.6,343.2,343.2,6
20151201|2015-11-13 06:00,13,345.75,345.75,345.75,345.75,8
20151201|2015-11-13 07:30,13,343.9,343.9,343.9,343.9,1
20151201|2015-11-13 08:00,13,343,343,343,343,12
20151201|2015-11-13 09:00,13,340.7,340.7,339.55,339.55,6
20151201|2015-11-13 09:30,13,339.5,340.7,339.5,340.7,29
20151201|2015-11-13 10:00,13,340.25,340.25,340.25,340.25,2
20151201|2015-11-13 11:30,13,339.2,339.2,338.9,338.9,3
20151201|2015-11-13 13:00,13,338.3,339.4,338.3,339.4,18
20151201|2015-11-13 14:30,13,339.2,339.4,339.1,339.1,16
20151201|2015-11-13 15:00,13,338.65,338.65,338.65,338.65,6
20151201|2015-11-16 07:00,16,340.35,340.8,340,340,4
20151201|2015-11-16 07:30,16,338.65,338.65,338.65,338.65,1
20151201|2015-11-16 08:30,16,336.55,336.55,336.35,336.35,40
20151201|2015-11-16 12:30,16,338.45,340.2,338.45,340.2,8
20151201|2015-11-16 13:00,16,341.35,341.5,339.5,339.95,25
20151201|2015-11-16 13:30,16,340.15,340.15,340.1,340.15,16
20151201|2015-11-16 14:30,16,341,341.05,341,341.05,28
20151201|2015-11-17 07:30,17,340.3,341.35,340.3,341.35,5
20151201|2015-11-17 08:00,17,338.4,338.4,338.1,338.1,20
20151201|2015-11-17 08:30,17,336.2,336.2,336.2,336.2,1
20151201|2015-11-17 09:00,17,335.95,336.2,335.95,336.2,51
20151201|2015-11-17 11:30,17,335.95,335.95,335.95,335.95,1
20151201|2015-11-17 12:30,17,335.9,335.9,335.9,335.9,3
20151201|2015-11-17 14:30,17,335.65,335.9,335.65,335.85,28
20151201|2015-11-18 04:00,18,339.1,339.1,339.1,339.1,8
20151201|2015-11-18 08:30,18,339.25,339.25,338.15,338.6,31
20151201|2015-11-18 09:00,18,338.2,338.2,337.05,337.05,7
20151201|2015-11-18 13:00,18,337.1,337.1,337.1,337.1,3
20151201|2015-11-18 13:30,18,337.2,337.2,337,337,60
20151201|2015-11-19 08:00,19,336.4,336.85,336.05,336.05,49
20151201|2015-11-19 09:30,19,337.65,337.95,337.65,337.95,11
20151201|2015-11-19 10:00,19,337.8,338.15,337.5,338.15,43
20151201|2015-11-19 10:30,19,337.45,337.45,337.45,337.45,1
20151201|2015-11-19 11:00,19,337.65,337.65,337.65,337.65,1
20151201|2015-11-19 12:00,19,337.55,337.55,337.55,337.55,2
20151201|2015-11-19 13:00,19,337.3,337.3,337.3,337.3,1
20151201|2015-11-19 13:30,19,337.25,337.5,337.25,337.5,78
20151201|2015-11-19 14:00,19,337.55,337.55,337,337,42
20151201|2015-11-19 14:30,19,337,337.25,337,337.25,69
20151201|2015-11-20 07:30,20,337.2,337.2,337.2,337.2,1
20151201|2015-11-20 08:30,20,338,338,338,338,17
20151201|2015-11-20 09:00,20,338,338,337.95,337.95,13
20151201|2015-11-20 10:00,20,337.2,337.2,337.2,337.2,2
20151201|2015-11-20 13:00,20,337.55,337.55,337.55,337.55,3
20151201|2015-11-20 14:30,20,336.75,336.85,336.75,336.85,6
20151201|2015-11-23 08:00,23,335.5,335.5,335.2,335.2,4
20151201|2015-11-23 10:00,23,339.05,339.05,339.05,339.05,2
20151201|2015-11-23 12:00,23,341,341,341,341,1
20151201|2015-11-23 14:30,23,338.7,338.75,338.65,338.75,5
20151201|2015-11-24 08:00,24,342.25,342.25,342.25,342.25,1
20151201|2015-11-24 08:30,24,344.1,344.7,344.1,344.7,18
20151201|2015-11-24 09:00,24,344.8,344.8,344.8,344.8,1
20151201|2015-11-25 08:30,25,339.3,339.3,339.3,339.3,1
20151201|2015-11-25 10:00,25,341.8,341.8,341.8,341.8,1
20151201|2015-11-25 13:00,25,344,344,344,344,1
20151201|2015-11-27 08:00,27,343,343,343,343,1
20151201|2015-11-27 09:00,27,339.3,339.3,339.3,339.3,1
20151201|2015-11-27 09:30,27,338.9,338.9,338.9,338.9,5
20151201|2015-11-27 10:30,27,338.05,338.05,337.8,337.8,17
20151201|2015-11-27 11:00,27,338.15,338.15,338.15,338.15,3
20151201|2015-11-30 07:00,30,337.8,337.95,337.8,337.95,4
20151201|2015-11-30 07:30,30,339.4,339.5,339.4,339.5,34
20151201|2015-11-30 08:00,30,339.75,339.75,339.75,339.75,6
20151201|2015-11-30 08:30,30,339.8,339.8,339.8,339.8,4
20151201|2015-11-30 11:00,30,338.9,338.9,338.75,338.75,2
20151201|2015-11-30 12:30,30,336.25,336.25,336.25,336.25,15
20151201|2015-11-30 13:00,30,335.35,335.35,335.35,335.35,3
20151201|2015-11-30 13:30,30,335.55,336.3,335.55,336.3,100
20151201|2015-11-30 14:00,30,335.15,335.3,335.15,335.3,17
20151201|2015-11-30 14:30,30,335.55,335.55,335.55,335.55,3
20151201|2015-12-01 07:30,1,334.85,334.85,334.55,334.55,32
20151201|2015-12-01 08:00,1,334.6,334.6,334.6,334.6,1
20151201|2015-12-01 08:30,1,337.15,337.15,337.15,337.15,1
20151201|2015-12-01 10:00,1,334.7,334.7,334.7,334.7,1
20151201|2015-12-01 12:00,1,336.2,336.2,336.2,336.2,27
20151201|2015-12-01 13:00,1,337.65,337.85,337.15,337.85,87
20151201|2015-12-01 13:30,1,337.65,337.65,337.65,337.65,15
20151201|2015-12-02 07:30,2,334.55,335,334.55,335,23
20151201|2015-12-02 08:00,2,333.45,333.45,333.45,333.45,2
20151201|2015-12-02 08:30,2,334.15,334.15,333,333,24
20151201|2015-12-02 09:00,2,333.3,335.7,332.4,332.45,76
20151201|2015-12-02 09:30,2,331.1,333.85,331.1,333.3,15
20151201|2015-12-02 11:30,2,330.2,330.2,330.2,330.2,3
20151201|2015-12-02 13:00,2,327.8,328.3,327.5,328.05,26
20151201|2015-12-03 08:00,3,331.15,331.15,330.25,330.25,15
20151201|2015-12-03 08:30,3,330.3,330.3,330.25,330.25,6
20151201|2015-12-03 09:00,3,329,329,329,329,45
20151201|2015-12-03 09:30,3,329.75,330.3,329.2,330.2,57
20151201|2015-12-03 10:00,3,330.2,331,330.2,330.7,79
20151201|2015-12-03 10:30,3,330.8,332.9,330.8,332.9,62
20151201|2015-12-03 11:00,3,332.15,333.9,332.15,333.7,73
20151201|2015-12-03 11:30,3,333.4,336.65,333.25,336.15,96
20151201|2015-12-03 12:00,3,336.05,336.9,336,336.7,61
20151201|2015-12-03 12:30,3,336.5,336.65,335,335,71
20151201|2015-12-03 13:00,3,334.8,335.4,333.6,333.6,75
20151201|2015-12-03 13:30,3,333.6,334.6,333.55,334.3,62
20151201|2015-12-03 14:00,3,334.2,334.2,334.2,334.2,1
20151201|2015-12-04 07:00,4,336.2,337.5,336.2,337.4,15
20151201|2015-12-04 07:30,4,331.7,331.7,331.65,331.65,6
20151201|2015-12-04 08:00,4,329.9,329.9,329.9,329.9,1
20151201|2015-12-04 13:00,4,331.15,331.15,330.3,330.45,22
20151201|2015-12-04 13:30,4,331.7,331.85,331.7,331.75,229
20151201|2015-12-04 14:30,4,331.7,331.7,331.7,331.7,1
20151201|2015-12-07 07:30,7,325.8,325.8,325.8,325.8,3
20151201|2015-12-07 08:00,7,325.5,325.5,325.5,325.5,1
20151201|2015-12-07 09:30,7,322.15,322.15,322.15,322.15,1
20151201|2015-12-07 10:00,7,322.85,323.3,322.85,323.3,3
20151201|2015-12-07 12:30,7,320.3,320.3,320.3,320.3,1
20151201|2015-12-07 13:30,7,319.05,319.05,319.05,319.05,4
20151201|2015-12-08 07:30,8,315,315,315,315,6
20151201|2015-12-08 08:00,8,315.9,315.9,315.9,315.9,2
20151201|2015-12-08 08:30,8,316,317.4,316,317.1,40
20151201|2015-12-08 09:00,8,317,318.15,316.75,317.25,209
20151201|2015-12-08 09:30,8,317.25,319.95,317.25,319.95,551
20151201|2015-12-08 10:00,8,321.6,321.6,319.6,319.6,28
20151201|2015-12-08 12:00,8,317,317,317,317,49
20151201|2015-12-08 13:00,8,316.65,316.65,316.65,316.65,3
20151201|2015-12-08 13:30,8,316.45,316.45,316.45,316.45,18
20151201|2015-12-09 09:00,9,320.05,320.05,320.05,320.05,4
20151201|2015-12-09 09:30,9,321,321,321,321,1
20151201|2015-12-09 10:30,9,317.6,317.6,317.6,317.6,5
20151201|2015-12-09 14:30,9,316.85,316.85,316.65,316.75,20
20151201|2015-12-09 15:00,9,316.9,316.9,316.4,316.4,8
20151201|2015-12-10 13:00,10,315.8,316.05,315.65,315.9,46
20151201|2015-12-11 08:00,11,313,313,313,313,5
20151201|2015-12-11 12:30,11,309.75,309.75,309.75,309.75,8
20151201|2015-12-11 14:30,11,308.8,308.8,308.8,308.8,1
20151201|2015-12-14 07:30,14,306.1,306.1,306.1,306.1,1
20151201|2015-12-14 08:30,14,305.1,305.1,305.1,305.1,1
20151201|2015-12-14 09:30,14,306.1,306.1,306.1,306.1,1
20151201|2015-12-14 12:00,14,309.95,309.95,309.95,309.95,9
20160101|2015-11-30 08:30,30,343.1,343.1,343.1,343.1,1
20160101|2015-12-02 09:00,2,339.3,339.3,338.95,338.95,24
20160101|2015-12-04 13:00,4,335.4,335.5,335.4,335.5,5
20160101|2015-12-08 08:30,8,322.15,322.15,322.15,322.15,12
20160101|2015-12-08 14:30,8,321.6,321.6,321.5,321.6,21
20160101|2015-12-09 08:00,9,322.6,323.6,322.25,323.6,9
20160101|2015-12-09 09:00,9,324.5,325.05,324.5,324.55,73
20160101|2015-12-09 09:30,9,325.35,327,325.35,327,3
20160101|2015-12-09 15:00,9,321.7,322.95,321.7,322.95,25
20160101|2015-12-10 07:30,10,320.2,320.2,320.2,320.2,4
20160101|2015-12-10 09:00,10,320.4,320.5,320.4,320.5,3
20160101|2015-12-10 13:00,10,320.9,321.15,320.15,320.9,380
20160101|2015-12-10 13:30,10,320.35,320.35,319.95,319.95,4
20160101|2015-12-10 14:00,10,320.25,320.25,320.25,320.25,1
20160101|2015-12-10 14:30,10,319.3,319.3,319.3,319.3,1
20160101|2015-12-11 04:30,11,319.3,319.3,319.3,319.3,1
20160101|2015-12-11 07:30,11,318.85,318.85,318.85,318.85,5
20160101|2015-12-11 08:00,11,318.95,318.95,318.1,318.1,2
20160101|2015-12-11 08:30,11,318.1,318.1,318.1,318.1,5
20160101|2015-12-11 09:00,11,316.5,316.5,316.5,316.5,2
20160101|2015-12-11 09:30,11,315.75,315.75,315.75,315.75,1
20160101|2015-12-11 11:30,11,313.3,313.3,313.3,313.3,40
20160101|2015-12-11 12:00,11,314.2,314.2,313.85,313.85,4
20160101|2015-12-11 13:00,11,313.9,313.9,313.9,313.9,3
20160101|2015-12-11 14:30,11,314.05,314.05,313.85,313.85,20
20160101|2015-12-14 07:30,14,309.25,312.15,309.25,312.15,2
20160101|2015-12-14 08:30,14,310.65,310.65,310.65,310.65,1
20160101|2015-12-14 09:00,14,310,310.1,310,310.1,12
20160101|2015-12-14 09:30,14,310.5,311.45,310,311.45,107
20160101|2015-12-14 10:30,14,311.1,311.1,311.1,311.1,1
20160101|2015-12-14 12:00,14,314,314,314,314,1
20160101|2015-12-14 13:00,14,312.6,312.6,312.6,312.6,3
20160101|2015-12-14 13:30,14,313.1,313.1,313.1,313.1,4
20160101|2015-12-14 14:00,14,312.35,312.35,312.35,312.35,2
20160101|2015-12-14 15:00,14,311.45,311.45,311.45,311.45,17
20160101|2015-12-15 04:00,15,314.15,314.15,314.15,314.15,1
20160101|2015-12-15 07:30,15,313.25,313.25,313.25,313.25,1
20160101|2015-12-15 08:30,15,314.2,314.2,314.1,314.1,202
20160101|2015-12-15 09:00,15,314.25,314.25,312.8,313.5,1077
20160101|2015-12-15 09:30,15,313.5,313.8,312.9,312.9,559
20160101|2015-12-15 10:00,15,312.7,314.5,312.7,314.4,930
20160101|2015-12-15 10:30,15,314.3,314.5,314.1,314.5,781
20160101|2015-12-15 11:00,15,314.5,315.8,314.5,315.15,249
20160101|2015-12-15 11:30,15,316.85,318,316.85,317.7,371
20160101|2015-12-15 12:30,15,316.7,317,316.65,317,23
20160101|2015-12-15 13:00,15,314.1,314.1,314.1,314.1,3
20160101|2015-12-16 07:30,16,314,314,314,314,6
20160101|2015-12-16 08:00,16,311.8,311.8,311.8,311.8,2
20160101|2015-12-16 08:30,16,312,312.15,312,312.15,11
20160101|2015-12-16 09:00,16,311.75,311.75,311.75,311.75,2
20160101|2015-12-16 12:00,16,308.7,308.7,308.7,308.7,12
20160101|2015-12-16 12:30,16,310.25,310.25,310.25,310.25,3
20160101|2015-12-16 13:00,16,307.75,307.85,307.75,307.85,2
20160101|2015-12-16 14:00,16,308.65,308.65,308.1,308.1,22
20160101|2015-12-17 08:00,17,308.15,308.15,308.15,308.15,1
20160101|2015-12-17 08:30,17,308,308,308,308,1
20160101|2015-12-17 09:00,17,306.25,306.35,305.9,305.9,31
20160101|2015-12-17 13:00,17,305.6,305.6,305.6,305.6,6
20160101|2015-12-17 14:30,17,305.15,305.15,304.85,304.85,25
20160101|2015-12-17 15:00,17,304.5,304.5,304.5,304.5,1
20160101|2015-12-18 07:30,18,304.6,304.65,304.35,304.35,4
20160101|2015-12-18 08:00,18,305.6,307.85,305.6,307.85,6
20160101|2015-12-18 09:00,18,308.9,308.9,308.9,308.9,1
20160101|2015-12-18 09:30,18,308.9,311.25,308.9,310.95,21
20160101|2015-12-18 10:00,18,310.6,310.75,310.15,310.75,26
20160101|2015-12-18 10:30,18,310.85,311.1,310.35,310.35,23
20160101|2015-12-18 11:00,18,310.1,310.15,308.4,308.6,24
20160101|2015-12-18 11:30,18,308.05,308.45,308,308.4,7
20160101|2015-12-18 13:00,18,307,307,307,307,1
20160101|2015-12-18 13:30,18,306.85,306.85,306.85,306.85,20
20160101|2015-12-21 01:00,21,306.2,306.2,306.2,306.2,1
20160101|2015-12-21 08:00,21,305.4,305.4,305.4,305.4,3
20160101|2015-12-21 08:30,21,305.05,305.15,305.05,305.15,20
20160101|2015-12-21 09:00,21,305.65,306.15,305.65,306.15,13
20160101|2015-12-21 09:30,21,306.65,306.65,306.65,306.65,1
20160101|2015-12-21 10:00,21,305.65,305.65,305.65,305.65,1
20160101|2015-12-21 10:30,21,305.45,305.45,305.45,305.45,1
20160101|2015-12-21 12:30,21,305.8,305.8,305.8,305.8,7
20160101|2015-12-21 13:00,21,305.9,305.9,305.9,305.9,2
20160101|2015-12-21 13:30,21,305.9,305.9,305.9,305.9,2
20160101|2015-12-21 14:30,21,305.4,305.6,305.4,305.45,26
20160101|2015-12-22 07:30,22,306,306,305.85,305.85,5
20160101|2015-12-22 09:00,22,306.1,306.1,306.1,306.1,2
20160101|2015-12-22 10:00,22,306.2,306.3,306.2,306.3,2
20160101|2015-12-22 10:30,22,306.8,306.8,306.8,306.8,4
20160101|2015-12-22 12:00,22,305.5,305.5,305.5,305.5,1
20160101|2015-12-22 13:00,22,305.2,305.2,305.2,305.2,3
20160101|2015-12-22 13:30,22,305.25,305.3,304.85,304.85,26
20160101|2015-12-22 14:00,22,304.7,305.05,304.7,305.05,13
20160101|2015-12-22 14:30,22,305.35,305.35,305.35,305.35,22
20160101|2015-12-23 08:30,23,309.15,309.15,309,309,3
20160101|2015-12-23 09:00,23,309.6,309.6,309.6,309.6,4
20160101|2015-12-23 09:30,23,310.6,311.8,310.6,311.8,2
20160101|2015-12-23 13:00,23,312.05,312.05,312.05,312.05,3
20160101|2015-12-23 13:30,23,312.2,312.3,312.1,312.3,26
20160101|2015-12-23 14:00,23,312.7,312.7,312.7,312.7,1
20160101|2015-12-23 14:30,23,313.45,313.7,313.3,313.3,22
20160101|2015-12-24 01:30,24,313,313,313,313,1
20160101|2015-12-24 07:30,24,313,313,313,313,6
20160101|2015-12-24 08:00,24,314.4,314.4,314.4,314.4,3
20160101|2015-12-24 10:00,24,314.6,314.6,314.6,314.6,1
20160101|2015-12-28 08:30,28,310.55,310.55,310,310,13
20160101|2015-12-28 09:00,28,309.1,309.4,308.9,309.05,52
20160101|2015-12-28 09:30,28,309.3,309.35,309.3,309.35,3
20160101|2015-12-28 10:30,28,310.2,310.2,310.2,310.2,1
20160101|2015-12-28 13:00,28,309.4,309.4,309.1,309.1,3
20160101|2015-12-28 14:30,28,308.6,308.65,308.6,308.65,30
20160101|2015-12-29 08:30,29,314.2,314.2,314.2,314.2,3
20160101|2015-12-29 09:30,29,314.8,314.8,314.55,314.55,4
20160101|2015-12-29 11:30,29,314.15,314.15,314.15,314.15,17
20160101|2015-12-29 13:00,29,315.45,315.45,315.4,315.4,5
20160101|2015-12-29 13:30,29,315.6,315.6,315.6,315.6,1
20160101|2015-12-29 14:30,29,314.45,314.5,314.3,314.5,16
20160101|2015-12-30 07:00,30,311.9,311.9,311.4,311.4,12
20160101|2015-12-30 07:30,30,311.4,311.9,311,311.9,6
20160101|2015-12-30 08:00,30,312.35,312.4,312.35,312.4,16
20160101|2015-12-30 09:00,30,310.6,310.6,310.6,310.6,5
20160101|2015-12-30 10:00,30,309.45,309.45,309.45,309.45,3
20160101|2015-12-30 10:30,30,309.95,310.25,309.95,310.25,6
20160101|2015-12-30 13:00,30,309.15,309.15,309.15,309.15,6
20160101|2015-12-30 13:30,30,309.15,309.3,309.1,309.2,40
20160101|2015-12-30 14:30,30,310.2,310.2,309.7,309.7,6
20160101|2015-12-31 06:00,31,310,310,310,310,1
20160101|2015-12-31 07:30,31,308.6,308.6,308.6,308.6,1
20160101|2015-12-31 09:30,31,310,310,310,310,1
20160101|2015-12-31 10:00,31,310.1,310.1,310.1,310.1,1
20160101|2015-12-31 12:30,31,314.4,314.65,314.35,314.45,82
20160101|2015-12-31 13:00,31,314.6,314.75,311.4,311.95,56
20160101|2016-01-04 02:00,4,317,317,317,317,1
20160101|2016-01-04 02:30,4,317,317,317,317,1
20160101|2016-01-04 07:30,4,314.15,314.15,314.15,314.15,1
20160101|2016-01-04 08:00,4,314.5,315,314.5,314.8,54
20160101|2016-01-04 08:30,4,314.8,317.2,314.75,316.5,138
20160101|2016-01-04 09:00,4,316,316,316,316,7
20160101|2016-01-04 09:30,4,314.65,314.65,310.65,310.65,32
20160101|2016-01-04 10:00,4,310.45,310.6,307.6,308.25,73
20160101|2016-01-04 10:30,4,308.05,309.05,308.05,308.9,89
20160101|2016-01-04 11:00,4,309.25,309.6,309,309.15,91
20160101|2016-01-04 11:30,4,308.7,310.15,308.7,310,255
20160101|2016-01-04 12:00,4,309.8,310.25,309.6,309.6,175
20160101|2016-01-04 12:30,4,309.6,309.9,309.15,309.4,161
20160101|2016-01-04 13:00,4,309.2,309.8,308.65,309.8,18
20160101|2016-01-04 13:30,4,309.6,309.6,309.55,309.55,10
20160101|2016-01-04 14:00,4,310,310,310,310,5
20160101|2016-01-04 14:30,4,309.8,309.9,309.8,309.9,4
20160101|2016-01-05 07:00,5,310.25,310.5,310.25,310.5,17
20160101|2016-01-05 07:30,5,310.8,310.8,310.8,310.8,1
20160101|2016-01-05 08:00,5,309.8,309.8,309.8,309.8,1
20160101|2016-01-05 09:30,5,307.35,307.35,307.35,307.35,2
20160101|2016-01-05 10:00,5,307.75,307.75,307.75,307.75,5
20160101|2016-01-05 13:00,5,307.25,307.25,307.25,307.25,3
20160101|2016-01-06 02:00,6,305.7,305.7,305.7,305.7,1
20160101|2016-01-06 04:30,6,302.05,302.05,302.05,302.05,1
20160101|2016-01-06 06:30,6,300.65,300.65,300.2,300.2,61
20160101|2016-01-06 07:30,6,300.95,300.95,300.95,300.95,2
20160101|2016-01-06 08:00,6,299.5,299.5,299.5,299.5,3
20160101|2016-01-06 09:30,6,299,299,298,298,3
20160101|2016-01-06 10:00,6,298.8,298.8,298.8,298.8,1
20160101|2016-01-06 10:30,6,299.2,299.35,299.15,299.15,17
20160101|2016-01-06 13:00,6,297.5,297.5,297.5,297.5,2
20160101|2016-01-06 13:30,6,297.75,297.75,297.7,297.7,25
20160101|2016-01-06 15:00,6,298.35,298.35,298.35,298.35,3
20160101|2016-01-07 07:30,7,293.35,293.35,293.35,293.35,9
20160101|2016-01-07 08:00,7,292.95,293.95,292.95,293.95,14
20160101|2016-01-07 09:00,7,294.85,295.75,294.85,295.75,3
20160101|2016-01-07 10:00,7,298.15,298.8,298.15,298.8,4
20160101|2016-01-07 11:30,7,297.45,297.45,297.45,297.45,5
20160101|2016-01-07 13:00,7,294.85,294.85,294.85,294.85,1
20160101|2016-01-07 13:30,7,295.5,295.5,295.5,295.5,13
20160101|2016-01-07 14:00,7,294.8,294.8,294.8,294.8,1
20160101|2016-01-07 14:30,7,294.85,295.2,294.8,294.85,62
20160101|2016-01-07 15:00,7,294.8,294.8,294.8,294.8,8
20160101|2016-01-08 06:00,8,295.05,295.05,295.05,295.05,1
20160101|2016-01-08 07:30,8,296.75,296.75,296.75,296.75,2
20160101|2016-01-08 08:00,8,295.9,295.9,295.9,295.9,4
20160101|2016-01-08 10:00,8,293,293,293,293,1
20160101|2016-01-08 13:00,8,294.9,294.9,294.9,294.9,1
20160101|2016-01-08 13:30,8,294.4,294.4,294.4,294.4,7
20160101|2016-01-08 14:30,8,294.1,294.1,294.1,294.1,1
20160101|2016-01-11 07:00,11,293,293,293,293,10
20160101|2016-01-11 07:30,11,293,293,291.2,291.2,12
20160101|2016-01-11 08:00,11,291.6,292,291.6,292,12
20160101|2016-01-11 08:30,11,290.8,290.8,290.2,290.25,47
20160101|2016-01-11 09:30,11,288.5,288.5,288.5,288.5,11
20160101|2016-01-11 10:00,11,288.15,288.15,286.8,286.8,8
20160101|2016-01-11 10:30,11,286.9,286.9,286.9,286.9,1
20160101|2016-01-11 11:30,11,284.8,284.8,284.8,284.8,3
20160101|2016-01-11 13:00,11,285.75,285.75,285.75,285.75,5
20160101|2016-01-12 06:30,12,284.6,284.6,284.6,284.6,1
20160101|2016-01-12 07:30,12,287.4,287.5,287.4,287.5,9
20160101|2016-01-12 08:00,12,287,288,287,287.75,23
20160101|2016-01-12 08:30,12,287.25,287.5,286.7,286.7,13
20160101|2016-01-12 09:00,12,283.9,283.9,283.9,283.9,1
20160101|2016-01-12 10:00,12,281.95,281.95,281.95,281.95,2
20160101|2016-01-12 12:00,12,281.45,281.45,281.45,281.45,4
20160101|2016-01-12 13:00,12,281.3,281.3,281.3,281.3,1
20160101|2016-01-12 13:30,12,282.15,283.4,281.7,282.15,73
20160101|2016-01-12 14:30,12,282.95,283.1,282.95,283.1,3
20160101|2016-01-13 02:30,13,284.75,284.75,284.75,284.75,5
20160101|2016-01-13 07:30,13,285.5,285.5,285.5,285.5,2
20160101|2016-01-13 08:00,13,284.15,284.15,284.15,284.15,1
20160101|2016-01-13 08:30,13,285.05,286.45,285,286.05,40
20160101|2016-01-13 09:00,13,285.5,285.5,284.95,285.4,67
20160101|2016-01-13 09:30,13,284.6,284.6,280.85,283.25,19
20160101|2016-01-13 10:00,13,282.55,282.55,282.55,282.55,1
20160101|2016-01-13 12:00,13,281.6,281.6,281.35,281.35,2
20160101|2016-01-13 13:00,13,279.9,280.8,279.2,280.45,65
20160101|2016-01-13 13:30,13,280.05,280.4,279.55,279.55,18
20160101|2016-01-14 07:30,14,280,280,280,280,1
20160101|2016-01-14 09:00,14,279.5,279.5,279.5,279.5,1
20160101|2016-01-14 09:30,14,282.8,283.05,282.8,283.05,59
20160101|2016-01-14 10:00,14,282.85,282.85,281,281,4
20160101|2016-01-14 13:00,14,282.4,282.4,282.4,282.4,6
20160101|2016-01-15 08:30,15,277.55,277.55,277.55,277.55,3
20160101|2016-01-15 09:00,15,276.4,276.4,276.4,276.4,10
20160101|2016-01-15 10:00,15,275.95,275.95,275.95,275.95,1
20160101|2016-01-19 08:30,19,272.65,273.05,272.65,273.05,2
20160201|2016-01-08 14:30,8,299.65,299.65,299.65,299.65,1
20160201|2016-01-11 09:30,11,295.5,295.5,295.5,295.5,1
20160201|2016-01-12 07:30,12,293.55,293.55,293.55,293.55,1
20160201|2016-01-12 08:30,12,291.25,292.15,291.25,292.15,3
20160201|2016-01-12 13:30,12,286.55,286.55,285.3,285.3,55
20160201|2016-01-13 02:30,13,288.85,288.85,288.85,288.85,1
20160201|2016-01-13 06:00,13,288.85,288.85,288.85,288.85,1
20160201|2016-01-13 08:00,13,289.1,289.1,288.6,288.6,7
20160201|2016-01-13 08:30,13,291.2,291.2,291.2,291.2,6
20160201|2016-01-13 09:30,13,286.1,286.35,286.1,286.35,12
20160201|2016-01-13 11:00,13,285.9,285.9,285.9,285.9,8
20160201|2016-01-13 12:30,13,285,285,285,285,1
20160201|2016-01-13 13:30,13,284.8,284.8,284.8,284.8,1
20160201|2016-01-13 14:00,13,285.5,285.5,285.5,285.5,1
20160201|2016-01-14 07:30,14,286,286,284.3,284.3,3
20160201|2016-01-14 08:00,14,285,285,285,285,50
20160201|2016-01-14 08:30,14,285.75,285.75,283.8,283.8,24
20160201|2016-01-14 10:30,14,286,286,286,286,4
20160201|2016-01-14 11:00,14,286.65,286.65,286.3,286.3,15
20160201|2016-01-14 12:30,14,288.6,288.6,288.6,288.6,1
20160201|2016-01-14 14:00,14,288.1,288.1,288.1,288.1,18
20160201|2016-01-14 14:30,14,287.55,287.75,287.55,287.75,22
20160201|2016-01-15 09:00,15,280.85,281,280.4,280.4,24
20160201|2016-01-15 09:30,15,281.25,281.25,280.55,280.55,36
20160201|2016-01-15 11:00,15,279.75,279.75,279.75,279.75,1
20160201|2016-01-15 13:00,15,278.7,278.7,278.65,278.65,20
20160201|2016-01-15 13:30,15,279.05,279.05,279.05,279.05,1
20160201|2016-01-15 14:30,15,279.65,279.75,279.45,279.45,27
20160201|2016-01-19 08:00,19,280.7,280.7,280.7,280.7,2
20160201|2016-01-19 08:30,19,280.75,280.75,277.8,278.2,7
20160201|2016-01-19 09:00,19,279.2,279.45,279.2,279.45,2
20160201|2016-01-19 10:00,19,280.05,280.05,280.05,280.05,2
20160201|2016-01-19 10:30,19,281.1,281.5,281.1,281.5,7
20160201|2016-01-19 11:00,19,281.1,281.1,281.1,281.1,9
20160201|2016-01-19 12:00,19,279.9,280.15,279.9,280.15,13
20160201|2016-01-19 12:30,19,278.85,279.15,278.7,278.7,14
20160201|2016-01-19 13:00,19,278.35,278.35,277.3,277.4,9
20160201|2016-01-19 13:30,19,277.4,277.55,277.1,277.1,32
20160201|2016-01-19 14:30,19,277.75,277.75,277.3,277.3,5
20160201|2016-01-20 07:00,20,273,273,273,273,8
20160201|2016-01-20 08:30,20,274.4,274.4,273,273,3
20160201|2016-01-20 09:30,20,271,271.65,270.75,270.75,32
20160201|2016-01-20 10:00,20,271.4,271.4,270.5,270.5,3
20160201|2016-01-20 11:30,20,269,269,269,269,7
20160201|2016-01-20 13:00,20,272.45,272.45,272.45,272.45,4
20160201|2016-01-20 13:30,20,272.6,272.6,272.6,272.6,15
20160201|2016-01-20 14:30,20,274.2,274.2,274.2,274.2,3
20160201|2016-01-21 06:30,21,270.5,270.5,270.5,270.5,1
20160201|2016-01-21 07:00,21,270.5,271.3,270.5,271.3,4
20160201|2016-01-21 09:00,21,274.25,274.25,274.25,274.25,1
20160201|2016-01-21 10:00,21,277.05,277.05,276,276,2
20160201|2016-01-21 10:30,21,277.25,279.3,277.25,279.3,2
20160201|2016-01-21 11:00,21,281,281,281,281,1
20160201|2016-01-21 13:00,21,277.95,277.95,277.95,277.95,1
20160201|2016-01-21 13:30,21,279.1,279.1,279.1,279.1,10
20160201|2016-01-21 14:30,21,279.25,279.25,279.05,279.05,2
20160201|2016-01-22 01:00,22,281.85,281.85,281.85,281.85,1
20160201|2016-01-22 06:00,22,284.9,284.9,284.9,284.9,1
20160201|2016-01-22 06:30,22,285.3,285.3,285.3,285.3,1
20160201|2016-01-22 07:00,22,285.9,285.9,285.4,285.4,73
20160201|2016-01-22 07:30,22,285.8,286,285.8,286,20
20160201|2016-01-22 08:00,22,285.4,286,285.4,286,3
20160201|2016-01-22 08:30,22,288.5,288.5,288.15,288.15,12
20160201|2016-01-22 09:00,22,288.3,288.3,288.15,288.15,18
20160201|2016-01-22 10:00,22,287.1,287.1,287.1,287.1,4
20160201|2016-01-22 11:00,22,288.1,288.3,288,288.3,92
20160201|2016-01-22 12:00,22,288.1,288.1,288.1,288.1,1
20160201|2016-01-22 13:00,22,290.35,290.35,290.35,290.35,9
20160201|2016-01-22 13:30,22,289.85,289.85,289.85,289.85,45
20160201|2016-01-22 14:00,22,289.5,289.5,289.4,289.4,50
20160201|2016-01-22 14:30,22,290.15,290.3,290.15,290.3,2
20160201|2016-01-25 01:00,25,292.5,292.5,292.5,292.5,1
20160201|2016-01-25 07:30,25,285.4,285.4,285.4,285.4,2
20160201|2016-01-25 08:00,25,286.9,286.9,286.9,286.9,3
20160201|2016-01-25 08:30,25,286.2,286.2,286.2,286.2,2
20160201|2016-01-25 09:30,25,287.2,287.2,286.2,286.2,107
20160201|2016-01-25 10:00,25,285.55,285.55,285.55,285.55,1
20160201|2016-01-25 10:30,25,284.5,284.5,283.5,284.3,48
20160201|2016-01-25 11:00,25,284.3,285.1,284.3,285.1,4
20160201|2016-01-25 12:30,25,285.05,285.05,285.05,285.05,9
20160201|2016-01-25 13:00,25,282.9,282.9,282.9,282.9,5
20160201|2016-01-25 14:30,25,282,282,280.8,280.8,3
20160201|2016-01-26 02:00,26,279.3,279.3,279.3,279.3,1
20160201|2016-01-26 08:00,26,285.6,285.6,285.6,285.6,2
20160201|2016-01-26 09:30,26,287.85,287.85,287.45,287.45,3
20160201|2016-01-26 10:00,26,287.55,287.55,287.55,287.55,1
20160201|2016-01-26 11:00,26,289.9,290.25,289.9,290.25,26
20160201|2016-01-26 12:00,26,291.75,291.75,291.75,291.75,2
20160201|2016-01-26 12:30,26,291.75,291.75,291.75,291.75,18
20160201|2016-01-26 13:00,26,289.2,289.2,288.5,288.5,2
20160201|2016-01-26 14:30,26,287.95,288.25,287.95,288.05,27
20160201|2016-01-26 15:00,26,288.05,288.05,288.05,288.05,3
20160201|2016-01-27 09:00,27,286.9,286.9,286.6,286.6,11
20160201|2016-01-27 09:30,27,289.9,290.55,289.9,290.55,27
20160201|2016-01-27 10:00,27,289,289,289,289,1
20160201|2016-01-27 10:30,27,294.1,294.1,294.1,294.1,1
20160201|2016-01-27 12:30,27,291.9,291.9,291.65,291.65,23
20160201|2016-01-27 14:00,27,292.25,292.25,292.25,292.25,1
20160201|2016-01-27 14:30,27,292.1,292.1,292.05,292.05,10
20160201|2016-01-28 05:00,28,294.1,294.1,294.1,294.1,1
20160201|2016-01-28 07:30,28,297.15,298.3,297.15,298.3,10
20160201|2016-01-28 08:00,28,298.85,302.8,298.85,302.8,14
20160201|2016-01-28 08:30,28,301.15,301.2,300.95,301,23
20160201|2016-01-28 09:00,28,299.5,299.8,299.5,299.5,20
20160201|2016-01-28 09:30,28,296.85,297.35,296.75,296.75,43
20160201|2016-01-28 10:00,28,297.3,298.45,297.3,298.45,3
20160201|2016-01-28 10:30,28,297.25,297.25,295.6,295.6,38
20160201|2016-01-28 11:00,28,297.2,297.2,297.2,297.2,18
20160201|2016-01-28 12:00,28,297.1,297.1,297.1,297.1,1
20160201|2016-01-28 13:00,28,296.95,297.05,295.85,296.5,14
20160201|2016-01-28 13:30,28,296.6,296.6,296.6,296.6,1
20160201|2016-01-28 14:30,28,298.45,298.45,298.45,298.45,1
20160201|2016-01-29 07:30,29,299,299,299,299,1
20160201|2016-01-29 08:30,29,300,302,300,302,77
20160201|2016-01-29 09:00,29,301.2,301.2,301.2,301.2,1
20160201|2016-01-29 09:30,29,299.9,299.9,299.9,299.9,1
20160201|2016-01-29 12:00,29,299,299.6,299,299.25,26
20160201|2016-01-29 12:30,29,299.35,300.65,299.35,300.65,3
20160201|2016-01-29 13:00,29,300.45,300.9,300.45,300.9,11
20160201|2016-01-29 13:30,29,300.75,301.15,300.75,301.15,16
20160201|2016-01-29 14:00,29,301.05,301.05,300.9,300.95,50
20160201|2016-01-29 14:30,29,300.5,300.5,300.5,300.5,42
20160201|2016-02-01 08:30,1,294.25,294.25,294.25,294.25,4
20160201|2016-02-01 09:30,1,295.2,295.2,295.2,295.2,25
20160201|2016-02-01 10:30,1,294.5,294.5,294.5,294.5,1
20160201|2016-02-01 13:00,1,292.7,292.7,292.7,292.7,4
20160201|2016-02-01 13:30,1,292.45,292.45,292.45,292.45,1
20160201|2016-02-01 14:30,1,292.7,292.7,292.35,292.35,29
20160201|2016-02-02 03:30,2,290.25,290.25,289,289,6
20160201|2016-02-02 08:30,2,284.7,285.1,284.1,284.1,92
20160201|2016-02-02 09:30,2,286.8,286.8,286.8,286.8,3
20160201|2016-02-02 10:00,2,287,287,287,287,2
20160201|2016-02-02 12:30,2,286.1,286.1,286,286,7
20160201|2016-02-03 04:30,3,287,287,287,287,1
20160201|2016-02-03 06:30,3,287.2,287.2,287.2,287.2,1
20160201|2016-02-03 07:30,3,288.2,288.6,288.2,288.55,8
20160201|2016-02-03 08:30,3,289.8,289.8,289.8,289.8,1
20160201|2016-02-03 09:00,3,288.85,288.85,288.85,288.85,1
20160201|2016-02-03 09:30,3,290.15,290.5,290.15,290.5,12
20160201|2016-02-03 12:00,3,294,294,294,294,1
20160201|2016-02-03 13:00,3,295.75,295.8,295.75,295.75,20
20160201|2016-02-03 13:30,3,295.75,295.9,295.75,295.9,36
20160201|2016-02-03 14:00,3,296.4,296.4,296.4,296.4,4
20160201|2016-02-04 07:00,4,294.75,294.75,294.75,294.75,2
20160201|2016-02-04 08:30,4,299.95,299.95,299.95,299.95,3
20160201|2016-02-04 09:30,4,299.7,299.7,299.7,299.7,2
20160201|2016-02-04 10:00,4,296.55,296.55,296.55,296.55,1
20160201|2016-02-04 13:00,4,293.6,293.6,293.6,293.6,5
20160201|2016-02-05 07:30,5,292.9,292.9,292.9,292.9,1
20160201|2016-02-05 08:30,5,290.55,290.55,290.55,290.55,4
20160201|2016-02-05 10:00,5,293.3,293.3,293.3,293.3,1
20160201|2016-02-05 13:00,5,289.85,289.85,289.85,289.85,5
20160201|2016-02-08 08:00,8,289,289.15,289,289.15,2
20160201|2016-02-08 09:00,8,286.9,286.9,286.9,286.9,1
20160201|2016-02-08 09:30,8,288.95,288.95,288.95,288.95,3
20160201|2016-02-08 10:00,8,288.75,288.75,288.45,288.45,2
20160201|2016-02-08 13:00,8,283.4,283.4,283.4,283.4,3
20160201|2016-02-08 13:30,8,285.05,285.05,285.05,285.05,1
20160201|2016-02-09 07:00,9,283.8,283.8,283.8,283.8,2
20160201|2016-02-09 07:30,9,282.65,282.65,282.65,282.65,1
20160201|2016-02-09 08:00,9,283.15,283.15,283.15,283.15,7
20160201|2016-02-09 10:00,9,281.8,282.65,281.7,282.65,82
20160201|2016-02-09 12:00,9,275.85,275.85,275.85,275.85,2
20160201|2016-02-09 12:30,9,275.2,275.2,275.2,275.2,1
20160201|2016-02-09 13:00,9,274.85,274.85,274.85,274.85,5
20160201|2016-02-10 08:00,10,275.15,275.15,275.15,275.15,3
20160201|2016-02-10 09:00,10,276.25,276.25,276.25,276.25,8
20160201|2016-02-10 10:00,10,276.45,276.45,276.45,276.45,1
20160201|2016-02-10 12:30,10,276.35,276.35,276.35,276.35,1
20160201|2016-02-10 13:00,10,275.7,275.7,275.7,275.7,6
20160201|2016-02-10 14:30,10,275.65,275.65,275.25,275.25,4
20160201|2016-02-10 15:00,10,275.25,275.25,275.25,275.25,1
20160201|2016-02-11 07:30,11,273.2,273.2,273.2,273.2,2
20160201|2016-02-11 09:00,11,274.7,274.7,274.7,274.7,72
20160201|2016-02-11 09:30,11,274.4,274.4,274.4,274.4,3
20160201|2016-02-11 14:00,11,274.8,274.8,274.8,274.8,10
20160201|2016-02-12 10:00,12,282.45,284,282.45,284,18
20160201|2016-02-12 10:30,12,285.05,285.35,285.05,285.35,6
20160201|2016-02-12 13:00,12,283.3,283.3,283.3,283.3,5
20160201|2016-02-16 07:30,16,286,286,285.6,285.9,12
20160201|2016-02-16 08:00,16,286.5,287,286.5,287,27
20160301|2016-01-25 08:00,25,293,293,293,293,1
20160301|2016-02-01 13:30,1,301,301,301,301,1
20160301|2016-02-02 07:00,2,295,295,295,295,1
20160301|2016-02-02 07:30,2,294,294,294,294,1
20160301|2016-02-03 09:30,3,298.25,298.3,298.25,298.3,4
20160301|2016-02-04 09:00,4,307,308,307,308,4
20160301|2016-02-09 08:30,9,291,291,291,291,1
20160301|2016-02-09 09:00,9,292.55,292.6,292.55,292.6,9
20160301|2016-02-09 10:00,9,289.8,290.55,289.8,290.4,3
20160301|2016-02-09 10:30,9,289.1,289.85,289.1,289.4,3
20160301|2016-02-09 11:00,9,287.55,287.55,287.55,287.55,1
20160301|2016-02-10 07:30,10,283.65,283.65,283.65,283.65,1
20160301|2016-02-10 08:00,10,283.65,284,283.65,284,5
20160301|2016-02-10 12:30,10,285.05,285.05,285.05,285.05,2
20160301|2016-02-10 14:00,10,285.9,285.9,285.9,285.9,33
20160301|2016-02-11 07:30,11,282.05,282.3,282.05,282.3,3
20160301|2016-02-11 14:00,11,284.1,284.55,284.1,284.55,99
20160301|2016-02-11 14:30,11,286.95,286.95,286.95,286.95,1
20160301|2016-02-12 07:30,12,289.05,289.05,289.05,289.05,1
20160301|2016-02-12 08:30,12,289.75,289.75,288.75,288.75,38
20160301|2016-02-12 09:00,12,287.85,288.4,287.85,288,11
20160301|2016-02-12 10:00,12,291.9,292.1,291.7,291.7,16
20160301|2016-02-12 10:30,12,293.55,293.55,293.55,293.55,1
20160301|2016-02-12 11:00,12,292.9,292.9,292.9,292.9,1
20160301|2016-02-12 11:30,12,293.9,293.9,293.9,293.9,1
20160301|2016-02-12 12:00,12,293.45,293.45,293.45,293.45,1
20160301|2016-02-12 12:30,12,292.6,292.6,292.6,292.6,30
20160301|2016-02-12 13:00,12,293.5,294.8,293,294.7,33
20160301|2016-02-12 13:30,12,294.55,294.55,293.8,293.8,11
20160301|2016-02-12 14:00,12,293.6,293.6,293.6,293.6,9
20160301|2016-02-12 14:30,12,292.7,292.7,292.7,292.7,13
20160301|2016-02-16 07:30,16,295.3,295.3,295.3,295.3,2
20160301|2016-02-16 08:00,16,295.3,295.55,295.3,295.55,15
20160301|2016-02-16 08:30,16,294.55,294.55,294.55,294.55,3
20160301|2016-02-16 09:30,16,292,292,291.35,291.35,26
20160301|2016-02-16 10:00,16,292.05,292.05,290.2,290.2,27
20160301|2016-02-16 10:30,16,292.5,292.5,292.45,292.45,8
20160301|2016-02-16 11:30,16,291.9,291.9,291.9,291.9,2
20160301|2016-02-16 12:30,16,291.05,291.05,290.25,290.85,8
20160301|2016-02-16 13:00,16,290.65,291.15,290.65,291.15,10
20160301|2016-02-16 13:30,16,291,291.6,290.8,291.55,32
20160301|2016-02-16 14:30,16,291.2,291.2,291.2,291.2,2
20160301|2016-02-17 03:00,17,290.9,290.9,290.9,290.9,5
20160301|2016-02-17 04:00,17,290.9,290.9,290.9,290.9,21
20160301|2016-02-17 08:00,17,294.75,294.75,294.75,294.75,1
20160301|2016-02-17 08:30,17,292.95,292.95,292.95,292.95,1
20160301|2016-02-17 09:00,17,295,295,295,295,1
20160301|2016-02-17 09:30,17,297.65,298.75,297.65,298.3,34
20160301|2016-02-17 10:00,17,299.15,299.35,298.55,298.55,6
20160301|2016-02-17 11:30,17,300.6,301,300.6,301,8
20160301|2016-02-17 13:00,17,300.25,300.25,300.25,300.25,7
20160301|2016-02-18 08:30,18,303.3,303.3,303,303,5
20160301|2016-02-18 09:00,18,303.2,303.2,303.2,303.2,2
20160301|2016-02-18 09:30,18,303.8,304.3,303.75,303.75,20
20160301|2016-02-18 10:00,18,299.25,300.35,299.25,300.3,41
20160301|2016-02-18 10:30,18,299.75,299.75,299.75,299.75,2
20160301|2016-02-18 13:00,18,298.8,298.8,298.8,298.8,8
20160301|2016-02-18 13:30,18,299.05,299.45,299.05,299.45,21
20160301|2016-02-19 06:00,19,297.35,297.35,297.35,297.35,1
20160301|2016-02-19 07:30,19,296.1,296.1,294.7,294.7,26
20160301|2016-02-19 09:00,19,295.05,295.05,293.9,294.6,46
20160301|2016-02-19 09:30,19,293.4,293.4,293.4,293.4,2
20160301|2016-02-19 10:00,19,293.1,293.15,293.1,293.15,6
20160301|2016-02-19 10:30,19,294.3,294.3,294.3,294.3,1
20160301|2016-02-19 11:30,19,293.65,293.65,293.65,293.65,33
20160301|2016-02-19 13:30,19,293.3,293.7,293.3,293.7,43
20160301|2016-02-22 08:00,22,300.5,300.5,300.2,300.2,2
20160301|2016-02-22 09:00,22,300.85,300.85,300.85,300.85,12
20160301|2016-02-22 09:30,22,301.5,301.5,301.3,301.3,2
20160301|2016-02-22 10:00,22,300.75,300.75,300.75,300.75,1
20160301|2016-02-22 10:30,22,301.55,301.55,301.55,301.55,1
20160301|2016-02-22 12:30,22,301.5,301.5,301.5,301.5,1
20160301|2016-02-22 13:00,22,300.7,300.7,300.7,300.7,2
20160301|2016-02-22 14:30,22,300.75,300.75,300.75,300.75,3
20160301|2016-02-23 02:00,23,300,300,300,300,1
20160301|2016-02-23 08:00,23,298.85,298.85,298.85,298.85,1
20160301|2016-02-23 10:00,23,294.15,294.15,294.15,294.15,2
20160301|2016-02-23 13:00,23,295.15,295.15,295.15,295.15,4
20160301|2016-02-24 08:00,24,291,291,291,291,25
20160301|2016-02-24 08:30,24,291.1,291.1,291.1,291.1,11
20160301|2016-02-24 09:30,24,293,293.6,293,293.6,2
20160301|2016-02-24 10:00,24,293.05,293.05,293.05,293.05,1
20160301|2016-02-24 10:30,24,296.5,296.5,296.5,296.5,1
20160301|2016-02-24 11:00,24,298.5,298.5,298.5,298.5,1
20160301|2016-02-24 13:00,24,298.95,298.95,298.95,298.95,1
20160301|2016-02-24 14:30,24,299.3,299.3,298.85,298.85,26
20160301|2016-02-25 07:00,25,297.35,297.35,297.3,297.3,8
20160301|2016-02-25 07:30,25,297.85,297.85,297.8,297.8,55
20160301|2016-02-25 08:30,25,298.2,298.2,298.2,298.2,1
20160301|2016-02-25 10:30,25,295.55,295.55,295.55,295.55,14
20160301|2016-02-25 13:00,25,301.05,301.05,301.05,301.05,1
20160301|2016-02-25 14:00,25,300.75,300.75,300.75,300.75,5
20160301|2016-02-26 07:30,26,305.5,306.5,305.5,306.5,2
20160301|2016-02-26 10:00,26,304.55,304.55,304.5,304.5,17
20160301|2016-02-26 10:30,26,302.5,302.5,302.5,302.5,33
20160301|2016-02-26 13:00,26,300.1,300.1,299.8,299.8,10
20160301|2016-02-26 14:30,26,300.2,300.2,299.9,299.9,3
20160301|2016-02-29 06:30,29,300,300,300,300,25
20160301|2016-02-29 07:30,29,300.3,301.4,300.3,301.4,4
20160301|2016-02-29 08:30,29,302,302.05,302,302.05,4
20160301|2016-02-29 12:30,29,303.05,303.05,303.05,303.05,6
20160301|2016-02-29 13:00,29,303.6,303.8,303.6,303.8,6
20160301|2016-02-29 13:30,29,304.4,304.5,303.8,303.8,47
20160301|2016-02-29 14:00,29,303.35,303.75,303.35,303.35,28
20160301|2016-03-01 07:30,1,305.75,305.75,304.25,304.25,5
20160301|2016-03-01 08:00,1,304.75,304.75,303.6,303.6,3
20160301|2016-03-01 08:30,1,302.6,302.6,301.6,302.1,48
20160301|2016-03-01 09:00,1,302.95,302.95,301.15,301.15,45
20160301|2016-03-01 09:30,1,302.05,302.4,302.05,302.4,22
20160301|2016-03-01 10:00,1,302.05,302.8,301.55,302.75,4
20160301|2016-03-01 10:30,1,304.9,304.9,304.9,304.9,8
20160301|2016-03-01 11:00,1,305.9,305.9,305.6,305.9,8
20160301|2016-03-01 13:00,1,305.05,305.25,305.05,305.25,14
20160301|2016-03-01 13:30,1,305.45,305.45,305.45,305.45,24
20160301|2016-03-01 14:00,1,305.2,305.2,305.2,305.2,1
20160301|2016-03-01 14:30,1,305.05,305.05,305.05,305.05,3
20160301|2016-03-02 08:30,2,303.25,304.5,303.25,304.2,7
20160301|2016-03-02 09:00,2,304.85,304.85,304.85,304.85,1
20160301|2016-03-02 09:30,2,303.9,303.9,303.25,303.25,5
20160301|2016-03-02 10:00,2,306.2,307.1,306.2,307.1,11
20160301|2016-03-02 12:30,2,305.2,305.2,305.2,305.2,15
20160301|2016-03-02 13:00,2,304.75,306.2,304.75,306.2,3
20160301|2016-03-03 09:00,3,305.05,305.05,305.05,305.05,9
20160301|2016-03-03 09:30,3,306.1,306.1,306.1,306.1,1
20160301|2016-03-03 10:00,3,308.35,308.35,308.35,308.35,4
20160301|2016-03-03 13:00,3,307.2,307.2,307.2,307.2,3
20160301|2016-03-03 14:00,3,307.35,307.35,307.35,307.35,1
20160301|2016-03-03 14:30,3,307.85,307.95,307.85,307.95,3
20160301|2016-03-04 07:30,4,308.75,308.75,308.75,308.75,5
20160301|2016-03-04 08:00,4,309.1,309.1,309.1,309.1,4
20160301|2016-03-04 09:30,4,310,310.5,310,310.3,4
20160301|2016-03-04 10:00,4,310.15,310.15,310.05,310.05,3
20160301|2016-03-04 11:30,4,313.4,313.8,313.4,313.8,11
20160301|2016-03-07 06:30,7,316.8,319.2,316.8,319.2,3
20160301|2016-03-07 07:00,7,317.5,317.5,317.1,317.1,9
20160301|2016-03-07 07:30,7,316.4,316.4,316.4,316.4,5
20160301|2016-03-07 08:30,7,317.2,317.2,317.2,317.2,1
20160301|2016-03-07 09:00,7,319,319,319,319,1
20160301|2016-03-07 09:30,7,320.65,320.65,320.25,320.25,16
20160301|2016-03-07 10:00,7,320.5,320.5,320.05,320.05,10
20160301|2016-03-07 10:30,7,321,321.95,321,321.95,12
20160301|2016-03-07 13:00,7,323.3,323.3,323.3,323.3,5
20160301|2016-03-07 14:30,7,323,323.25,323,323.2,11
20160301|2016-03-08 06:30,8,324.45,325.55,324.45,325.55,4
20160301|2016-03-08 07:00,8,324.65,324.65,324.3,324.3,2
20160301|2016-03-08 07:30,8,324.85,324.85,324.85,324.85,4
20160301|2016-03-08 08:30,8,322.6,322.6,319.8,319.8,39
20160301|2016-03-08 09:00,8,319,319.5,318.8,318.8,44
20160301|2016-03-08 09:30,8,318.7,319.65,318.05,318.05,139
20160301|2016-03-08 10:00,8,318.45,319.3,318.45,319.3,56
20160301|2016-03-08 10:30,8,319.5,319.5,319.5,319.5,25
20160301|2016-03-08 13:00,8,318.6,318.6,318.6,318.6,5
20160301|2016-03-09 08:00,9,321.35,322.3,321.35,322.3,5
20160301|2016-03-09 08:30,9,321.75,321.75,320.8,320.8,2
20160301|2016-03-09 09:30,9,324.5,324.5,324.5,324.5,2
20160301|2016-03-09 10:00,9,323.7,323.7,323.7,323.7,1
20160301|2016-03-09 12:00,9,323.7,323.7,323.7,323.7,13
20160301|2016-03-09 13:00,9,325.85,326.1,325.35,325.35,41
20160301|2016-03-09 14:30,9,325.35,325.35,325.35,325.35,6
20160301|2016-03-10 01:30,10,324.95,324.95,324.95,324.95,1
20160301|2016-03-10 05:00,10,328.15,328.2,324.2,324.2,32
20160301|2016-03-10 05:30,10,324.9,324.9,324.9,324.9,2
20160301|2016-03-10 07:00,10,324.4,324.4,324.4,324.4,6
20160301|2016-03-10 08:00,10,322.95,322.95,322.95,322.95,3
20160301|2016-03-10 08:30,10,323.75,323.75,323.75,323.75,2
20160301|2016-03-10 09:30,10,322.25,322.25,322.25,322.25,26
20160301|2016-03-10 10:30,10,320.95,320.95,320.95,320.95,2
20160301|2016-03-10 11:00,10,322.85,322.85,322.85,322.85,5
20160301|2016-03-10 11:30,10,323.7,323.7,323.7,323.7,5
20160301|2016-03-10 13:00,10,323.9,323.9,323.9,323.9,2
20160301|2016-03-10 14:30,10,324.55,324.55,324.55,324.55,9
20160301|2016-03-11 09:30,11,327,327,326,326,63
20160301|2016-03-11 14:00,11,326.5,326.5,326.5,326.5,5
20160301|2016-03-14 09:00,14,320,320,320,320,1
20160401|2016-03-07 07:00,7,323.7,323.7,323.7,323.7,1
20160401|2016-03-07 09:30,7,326,326,326,326,1
20160401|2016-03-07 11:30,7,329.5,329.5,329.5,329.5,2
20160401|2016-03-08 01:30,8,325,325,325,325,1
20160401|2016-03-08 07:30,8,329.35,329.35,329.35,329.35,1
20160401|2016-03-08 10:00,8,324,324.75,324,324.75,10
20160401|2016-03-08 10:30,8,324.95,324.95,324.95,324.95,2
20160401|2016-03-09 09:00,9,327.2,327.2,327.1,327.1,72
20160401|2016-03-09 09:30,9,327.05,329.8,327.05,329.8,135
20160401|2016-03-09 12:00,9,329.05,329.05,329.05,329.05,5
20160401|2016-03-10 07:00,10,329.7,329.7,329.7,329.7,1
20160401|2016-03-10 07:30,10,329,329.7,329,329,15
20160401|2016-03-10 08:00,10,329.75,329.75,327.95,327.95,21
20160401|2016-03-10 08:30,10,327.1,328.3,327,328.3,137
20160401|2016-03-10 09:00,10,328.35,328.35,327.9,327.9,5
20160401|2016-03-10 09:30,10,327.5,327.5,327.5,327.5,1
20160401|2016-03-10 10:30,10,326.55,326.55,326.55,326.55,3
20160401|2016-03-10 13:00,10,328.15,328.15,328.15,328.15,1
20160401|2016-03-11 07:30,11,331,331,331,331,3
20160401|2016-03-11 08:30,11,332.5,332.5,332.5,332.5,3
20160401|2016-03-11 09:00,11,333,333,332.95,332.95,4
20160401|2016-03-11 09:30,11,330.15,330.15,330.15,330.15,1
20160401|2016-03-11 10:00,11,330.15,330.5,330.15,330.35,6
20160401|2016-03-11 10:30,11,331,331,331,331,9
20160401|2016-03-11 11:00,11,331.65,331.65,331.65,331.65,14
20160401|2016-03-11 13:00,11,331.55,331.55,331.55,331.55,5
20160401|2016-03-11 14:00,11,331.45,331.45,331.25,331.25,8
20160401|2016-03-11 14:30,11,331.35,331.5,331.35,331.35,11
20160401|2016-03-14 01:30,14,331.85,331.85,331.85,331.85,1
20160401|2016-03-14 02:00,14,331.85,331.85,331.8,331.8,6
20160401|2016-03-14 06:30,14,327.4,327.4,327.4,327.4,4
20160401|2016-03-14 07:00,14,326.5,326.5,326.5,326.5,10
20160401|2016-03-14 08:00,14,326.85,326.85,326.85,326.85,1
20160401|2016-03-14 09:00,14,324.75,325.45,324.4,324.8,35
20160401|2016-03-14 09:30,14,325.6,325.65,325.6,325.65,14
20160401|2016-03-14 10:00,14,325.7,327,325.7,326.75,15
20160401|2016-03-14 11:30,14,326,326,326,326,2
20160401|2016-03-14 12:00,14,326.7,326.7,326.7,326.7,1
20160401|2016-03-14 13:00,14,327.6,327.6,327.6,327.6,1
20160401|2016-03-15 07:30,15,321.95,321.95,321.95,321.95,1
20160401|2016-03-15 08:00,15,322.65,324.7,322.65,324.7,5
20160401|2016-03-15 08:30,15,324.7,324.7,324.7,324.7,2
20160401|2016-03-15 09:30,15,324.55,324.6,324.3,324.3,7
20160401|2016-03-15 10:00,15,323.15,323.25,323.15,323.25,35
20160401|2016-03-15 10:30,15,322.95,322.95,322.95,322.95,1
20160401|2016-03-15 11:00,15,322.2,322.2,322.2,322.2,1
20160401|2016-03-15 12:00,15,322.75,322.75,322.75,322.75,5
20160401|2016-03-15 12:30,15,323.75,324.55,323.75,324.45,7
20160401|2016-03-15 13:00,15,324.05,324.35,323.75,323.75,27
20160401|2016-03-15 14:30,15,324.35,324.35,324.35,324.35,1
20160401|2016-03-16 06:30,16,327.95,327.95,327.95,327.95,2
20160401|2016-03-16 07:30,16,325.35,325.35,325.35,325.35,1
20160401|2016-03-16 08:30,16,327.55,327.55,327.1,327.25,29
20160401|2016-03-16 09:00,16,327.3,328.8,327.3,328.8,16
20160401|2016-03-16 13:00,16,331.85,331.85,331.85,331.85,3
20160401|2016-03-16 14:30,16,331.35,331.45,331.35,331.4,16
20160401|2016-03-17 08:00,17,335,335.25,335,335.25,2
20160401|2016-03-17 10:30,17,335.6,336.25,335.3,336.1,42
20160401|2016-03-17 11:00,17,336.1,336.95,336.1,336.85,25
20160401|2016-03-17 12:00,17,336.9,336.9,336.9,336.9,40
20160401|2016-03-17 13:00,17,338,338,338,338,1
20160401|2016-03-18 08:30,18,339.75,340.25,339.75,340.2,35
20160401|2016-03-18 09:00,18,340.25,340.25,339.2,339.2,30
20160401|2016-03-18 09:30,18,338.7,339.5,338.7,339.15,79
20160401|2016-03-18 10:00,18,338.95,339.5,338.8,338.8,158
20160401|2016-03-18 10:30,18,338.5,338.5,338.5,338.5,1
20160401|2016-03-18 11:30,18,336.15,336.15,336.15,336.15,16
20160401|2016-03-18 12:00,18,336.2,336.2,336.2,336.2,15
20160401|2016-03-18 13:00,18,335,335,335,335,1
20160401|2016-03-18 14:30,18,336.05,336.05,335.95,335.95,16
20160401|2016-03-21 07:30,21,335.7,336.6,335.7,336.6,2
20160401|2016-03-21 08:30,21,337.45,337.45,337.45,337.45,1
20160401|2016-03-21 09:30,21,333.95,333.95,333.95,333.95,1
20160401|2016-03-21 10:00,21,335.1,335.1,335.1,335.1,1
20160401|2016-03-21 14:30,21,336.6,336.6,336.4,336.4,4
20160401|2016-03-22 06:30,22,335,335,335,335,1
20160401|2016-03-22 07:00,22,335,335,335,335,1
20160401|2016-03-22 07:30,22,335.25,335.25,335.25,335.25,1
20160401|2016-03-22 08:00,22,334.6,334.6,334,334,17
20160401|2016-03-22 10:30,22,336.5,336.5,336.5,336.5,1
20160401|2016-03-22 13:00,22,337.75,337.75,337.75,337.75,1
20160401|2016-03-22 14:30,22,337.5,337.6,337.5,337.6,16
20160401|2016-03-23 08:00,23,333,333,333,333,2
20160401|2016-03-23 08:30,23,333.5,333.5,333.45,333.45,5
20160401|2016-03-23 10:30,23,331.05,331.05,331.05,331.05,2
20160401|2016-03-23 11:00,23,331.55,331.55,331.2,331.25,82
20160401|2016-03-23 12:00,23,330.55,330.55,330.55,330.55,1
20160401|2016-03-23 14:00,23,328.85,328.85,328.8,328.8,2
20160401|2016-03-24 08:00,24,324,324.25,323.55,324.2,49
20160401|2016-03-24 08:30,24,324.15,324.15,324.15,324.15,19
20160401|2016-03-24 09:00,24,324.5,324.5,324.5,324.5,19
20160401|2016-03-24 09:30,24,325.8,326.45,325.8,326.45,19
20160401|2016-03-24 10:30,24,326.15,326.9,326.15,326.9,67
20160401|2016-03-24 11:00,24,327.6,327.6,327.35,327.35,12
20160401|2016-03-24 12:00,24,328,328,328,328,18
20160401|2016-03-24 13:00,24,327.85,327.85,327.85,327.85,5
20160401|2016-03-24 14:30,24,328.2,328.2,328.2,328.2,3
20160401|2016-03-28 14:30,28,328.3,328.3,328.3,328.3,1
20160401|2016-03-29 07:00,29,324.1,324.1,324.1,324.1,16
20160401|2016-03-29 07:30,29,323.95,323.95,323.95,323.95,1
20160401|2016-03-29 08:00,29,323.25,323.5,323.25,323.5,27
20160401|2016-03-29 08:30,29,322.7,323,322.65,323,80
20160401|2016-03-29 09:00,29,323.55,323.55,322.85,322.85,136
20160401|2016-03-29 09:30,29,323.2,323.2,322.5,323,56
20160401|2016-03-29 10:30,29,322.05,322.05,322.05,322.05,15
20160401|2016-03-29 13:00,29,324.45,324.45,324.45,324.45,5
20160401|2016-03-29 14:30,29,325.85,325.85,325.7,325.8,53
20160401|2016-03-30 08:30,30,329.25,329.5,329.25,329.5,45
20160401|2016-03-30 09:00,30,328.5,328.5,328.5,328.5,1
20160401|2016-03-30 09:30,30,327.8,327.8,327.8,327.8,1
20160401|2016-03-30 10:00,30,327.1,327.1,327.1,327.1,1
20160401|2016-03-30 13:00,30,323.45,323.45,323.45,323.45,2
20160401|2016-03-30 14:30,30,322.7,322.75,322.65,322.65,56
20160401|2016-03-30 15:00,30,322.65,322.65,322.65,322.65,3
20160401|2016-03-31 08:30,31,324.3,324.3,324.3,324.3,1
20160401|2016-03-31 09:00,31,325.45,326,325.45,326,36
20160401|2016-03-31 09:30,31,325.2,325.2,325.2,325.2,1
20160401|2016-03-31 10:00,31,324.4,324.4,324.4,324.4,3
20160401|2016-03-31 13:00,31,324.35,324.75,322.7,322.7,33
20160401|2016-03-31 14:00,31,323.1,323.1,323.1,323.1,4
20160401|2016-03-31 14:30,31,323.35,323.35,322.9,322.9,81
20160401|2016-04-01 07:30,1,318,318,317.4,317.5,31
20160401|2016-04-01 08:00,1,316,316,315.9,315.9,2
20160401|2016-04-01 09:30,1,316.25,316.25,316.25,316.25,11
20160401|2016-04-01 10:00,1,316.55,316.55,316.55,316.55,2
20160401|2016-04-01 10:30,1,316.65,316.65,316.65,316.65,1
20160401|2016-04-01 12:00,1,316.3,316.3,316.3,316.3,6
20160401|2016-04-01 13:00,1,316.4,316.4,316.4,316.4,4
20160401|2016-04-01 14:30,1,316.65,316.65,316.65,316.65,6
20160401|2016-04-04 07:00,4,316.7,316.75,316.7,316.75,10
20160401|2016-04-04 07:30,4,315.6,315.75,315.6,315.75,16
20160401|2016-04-04 08:00,4,315.2,315.95,315.2,315.95,45
20160401|2016-04-04 08:30,4,315.3,317.5,315.3,317.15,164
20160401|2016-04-04 09:00,4,317.35,317.6,317.35,317.6,19
20160401|2016-04-04 09:30,4,316.65,316.65,316.65,316.65,1
20160401|2016-04-04 10:30,4,314.25,314.25,314.25,314.25,1
20160401|2016-04-04 11:30,4,312.65,313.05,312.65,313.05,4
20160401|2016-04-04 12:00,4,313.15,313.15,313,313,2
20160401|2016-04-04 13:00,4,311,311,311,311,3
20160401|2016-04-05 07:00,5,310.95,310.95,310.95,310.95,1
20160401|2016-04-05 07:30,5,310,310,310,310,15
20160401|2016-04-05 08:00,5,310.75,310.75,310.75,310.75,7
20160401|2016-04-06 07:00,6,313.45,313.7,313.15,313.15,77
20160401|2016-04-06 08:30,6,312.9,312.9,312.9,312.9,3
20160401|2016-04-06 09:00,6,313.05,313.05,313.05,313.05,1
20160401|2016-04-06 09:30,6,312.4,315.35,312.35,315.35,60
20160401|2016-04-06 10:00,6,315.55,315.85,315.55,315.85,7
20160401|2016-04-06 10:30,6,317.45,318.3,317.45,318.25,129
20160401|2016-04-06 13:00,6,318,318,318,318,5
20160401|2016-04-07 08:00,7,316.5,316.5,316.5,316.5,1
20160401|2016-04-07 09:00,7,315.35,315.35,315.3,315.3,4
20160401|2016-04-07 09:30,7,314,314.5,313.8,314.4,51
20160401|2016-04-07 10:00,7,313.95,313.95,313.3,313.3,36
20160401|2016-04-07 10:30,7,313.7,314.2,313.7,314.2,4
20160401|2016-04-07 12:00,7,314,314,314,314,51
20160401|2016-04-07 13:00,7,315.9,315.9,315.9,315.9,5
20160401|2016-04-08 03:00,8,320.4,320.4,320.4,320.4,1
20160401|2016-04-08 07:00,8,322,322,322,322,1
20160401|2016-04-08 07:30,8,323.4,323.4,323.4,323.4,1
20160401|2016-04-08 08:00,8,324.05,324.05,324,324,3
20160401|2016-04-08 08:30,8,324.35,324.35,324.3,324.3,8
20160401|2016-04-08 09:30,8,326.15,326.25,326.15,326.25,12
20160401|2016-04-08 10:00,8,327.1,327.1,327.1,327.1,7
20160401|2016-04-08 11:00,8,326.25,326.25,326.25,326.25,1
20160401|2016-04-08 13:00,8,327.5,327.5,327.4,327.4,6
20160401|2016-04-11 08:00,11,328.55,328.55,328.55,328.55,18
20160401|2016-04-11 08:30,11,330.5,330.5,330.5,330.5,1
20160401|2016-04-11 09:00,11,330.8,330.8,330.8,330.8,1
20160401|2016-04-11 11:00,11,330,330,330,330,3
20160401|2016-04-11 13:00,11,329.6,329.6,329.6,329.6,2
20160401|2016-04-12 05:00,12,331.75,331.75,331.75,331.75,6
20160401|2016-04-12 09:30,12,332.85,332.85,332.85,332.85,1
20160401|2016-04-12 12:30,12,337.25,337.25,337.25,337.25,5
20160401|2016-04-13 08:30,13,337.5,337.5,337.5,337.5,3
20160401|2016-04-14 13:30,14,334.75,334.75,334.75,334.75,3
20160401|2016-04-15 08:00,15,330.7,330.7,330.7,330.7,15
20160501|2016-04-07 12:00,7,318.35,318.35,318.35,318.35,1
20160501|2016-04-08 14:00,8,330.7,330.7,330.7,330.7,4
20160501|2016-04-11 09:00,11,334.35,334.35,333.25,333.6,140
20160501|2016-04-11 09:30,11,334,334,332.6,332.75,165
20160501|2016-04-11 12:00,11,333.2,333.2,333.2,333.2,12
20160501|2016-04-11 14:30,11,333.85,333.85,333.85,333.85,1
20160501|2016-04-12 07:30,12,336.5,336.5,336.4,336.4,12
20160501|2016-04-12 08:00,12,336,336,335.25,335.25,17
20160501|2016-04-12 09:00,12,336.2,336.6,336.2,336.55,40
20160501|2016-04-12 10:00,12,338.65,341.2,338.65,340.8,75
20160501|2016-04-12 10:30,12,340.85,340.85,340.85,340.85,20
20160501|2016-04-12 13:00,12,342.75,343,342.75,343,17
20160501|2016-04-12 14:30,12,342.2,342.3,342.2,342.3,3
20160501|2016-04-13 07:00,13,341.5,341.5,341.5,341.5,1
20160501|2016-04-13 07:30,13,342.15,342.15,342.15,342.15,10
20160501|2016-04-13 08:30,13,341.5,341.5,341.5,341.5,30
20160501|2016-04-13 09:00,13,342.1,342.2,342.1,342.2,2
20160501|2016-04-13 09:30,13,342.85,343.65,342.85,343.65,4
20160501|2016-04-13 10:00,13,344.7,344.7,343.5,343.5,38
20160501|2016-04-13 10:30,13,342.95,342.95,342.95,342.95,1
20160501|2016-04-13 11:00,13,343.55,343.55,343.55,343.55,1
20160501|2016-04-13 12:30,13,342,342,342,342,30
20160501|2016-04-13 13:00,13,341.8,341.8,341.8,341.8,2
20160501|2016-04-13 14:30,13,341.55,341.55,341.35,341.35,15
20160501|2016-04-14 08:00,14,341.6,341.6,341.6,341.6,2
20160501|2016-04-14 08:30,14,341.7,341.7,341.6,341.6,4
20160501|2016-04-14 10:00,14,342.3,342.3,342.3,342.3,2
20160501|2016-04-14 11:30,14,341.9,341.9,341.9,341.9,2
20160501|2016-04-14 13:00,14,340.5,340.5,339.45,339.45,6
20160501|2016-04-14 14:30,14,339.55,339.55,339.55,339.55,1
20160501|2016-04-15 09:00,15,333.25,333.7,333.25,333.7,125
20160501|2016-04-15 09:30,15,333.75,333.9,333.7,333.7,73
20160501|2016-04-15 10:00,15,334.3,334.3,334.3,334.3,1
20160501|2016-04-15 11:00,15,335.25,335.25,335.25,335.25,4
20160501|2016-04-15 12:30,15,337.5,337.85,337.5,337.75,14
20160501|2016-04-15 13:00,15,336.25,336.25,336.25,336.25,3
20160501|2016-04-15 14:00,15,336.3,336.3,336.3,336.3,18
20160501|2016-04-18 06:30,18,331,331,331,331,5
20160501|2016-04-18 07:30,18,330.75,331.75,330.75,331.6,17
20160501|2016-04-18 08:00,18,330.3,330.65,330.3,330.4,38
20160501|2016-04-18 08:30,18,330.65,332.05,330.6,331.9,132
20160501|2016-04-18 09:00,18,333,333.35,332.6,333.35,43
20160501|2016-04-18 09:30,18,333.65,333.65,333.65,333.65,1
20160501|2016-04-18 10:30,18,335.8,337.35,335.8,337.35,12
20160501|2016-04-18 11:00,18,337,337,337,337,12
20160501|2016-04-18 13:00,18,336,336,336,336,2
20160501|2016-04-18 13:30,18,335.9,335.9,335.9,335.9,18
20160501|2016-04-18 14:30,18,336,336,336,336,12
20160501|2016-04-18 15:00,18,336.05,336.05,336.05,336.05,4
20160501|2016-04-19 08:30,19,339.3,340.8,339.3,340.8,19
20160501|2016-04-19 09:00,19,342,342.55,342,342.3,123
20160501|2016-04-19 09:30,19,342.5,343.35,342.5,343.35,21
20160501|2016-04-19 10:00,19,343.85,343.85,343.85,343.85,2
20160501|2016-04-19 13:00,19,343,343.25,343,343.25,8
20160501|2016-04-19 14:30,19,343.65,343.65,343.65,343.65,8
20160501|2016-04-20 08:00,20,340.45,340.45,340.45,340.45,1
20160501|2016-04-20 09:00,20,341.1,341.1,340.4,340.4,35
20160501|2016-04-20 09:30,20,342.5,342.5,342.5,342.5,4
20160501|2016-04-20 10:00,20,344,344,344,344,4
20160501|2016-04-20 11:30,20,349.3,351.3,349.3,350.9,53
20160501|2016-04-20 12:00,20,351.1,351.7,351.1,351.3,31
20160501|2016-04-20 12:30,20,351.65,351.7,351.05,351.3,56
20160501|2016-04-20 13:00,20,351.55,353.15,351.25,353.15,43
20160501|2016-04-20 13:30,20,353,353.05,352.6,352.6,28
20160501|2016-04-20 14:00,20,352.15,352.15,352.15,352.15,67
20160501|2016-04-21 08:00,21,353.85,353.85,353.6,353.6,8
20160501|2016-04-21 08:30,21,350.1,350.1,349.15,349.15,12
20160501|2016-04-21 09:00,21,348.8,348.8,348.8,348.8,1
20160501|2016-04-21 11:30,21,351.5,351.5,351.5,351.5,2
20160501|2016-04-21 13:00,21,349.45,349.45,348.2,348.2,4
20160501|2016-04-21 13:30,21,348.25,348.25,348.25,348.25,1
20160501|2016-04-21 14:30,21,349.15,349.15,349.15,349.15,1
20160501|2016-04-22 07:30,22,349.65,349.85,349.65,349.85,17
20160501|2016-04-22 08:00,22,350.05,350.8,349.9,350,85
20160501|2016-04-22 08:30,22,350.5,351.85,349.85,351.85,28
20160501|2016-04-22 09:00,22,352.3,353,351.9,353,36
20160501|2016-04-22 09:30,22,351.1,351.1,351.1,351.1,2
20160501|2016-04-22 10:00,22,351.75,352.05,350.2,350.2,9
20160501|2016-04-22 11:00,22,348.7,348.7,348.7,348.7,1
20160501|2016-04-22 12:30,22,348.4,348.4,348.4,348.4,19
20160501|2016-04-22 13:00,22,347.9,347.9,347.9,347.9,3
20160501|2016-04-22 13:30,22,348.2,348.2,348.2,348.2,3
20160501|2016-04-25 07:30,25,348.75,348.75,347.9,347.9,67
20160501|2016-04-25 08:00,25,348.3,348.3,347,347,45
20160501|2016-04-25 08:30,25,349.05,349.3,348.85,348.9,37
20160501|2016-04-25 09:00,25,349.15,349.15,347.6,347.6,49
20160501|2016-04-25 09:30,25,347.05,347.05,347.05,347.05,4
20160501|2016-04-25 10:00,25,347.95,347.95,347,347.2,6
20160501|2016-04-25 13:00,25,345.35,345.35,345.35,345.35,3
20160501|2016-04-25 13:30,25,345.05,345.05,345.05,345.05,30
20160501|2016-04-26 07:00,26,347.4,347.4,347.05,347.1,65
20160501|2016-04-26 07:30,26,346.8,347.5,346.8,347.5,5
20160501|2016-04-26 09:00,26,349.1,349.1,348.55,348.55,10
20160501|2016-04-26 09:30,26,347.6,348.65,347.6,348.65,86
20160501|2016-04-26 10:00,26,348.8,349.25,348.8,349.25,80
20160501|2016-04-26 13:00,26,351.95,351.95,351.55,351.55,6
20160501|2016-04-26 13:30,26,351.5,351.6,351.35,351.6,62
20160501|2016-04-27 08:00,27,355.1,355.6,355,355.15,63
20160501|2016-04-27 08:30,27,355,355.65,355,355,70
20160501|2016-04-27 09:30,27,353,353,353,353,5
20160501|2016-04-27 10:30,27,351.25,351.25,351.25,351.25,2
20160501|2016-04-27 11:30,27,353.3,353.3,353.3,353.3,6
20160501|2016-04-27 12:30,27,351,351,351,351,3
20160501|2016-04-27 13:30,27,355.95,355.95,355.95,355.95,1
20160501|2016-04-27 15:00,27,356.85,356.85,356.85,356.85,5
20160501|2016-04-28 08:30,28,357.5,358.15,357.5,358.15,172
20160501|2016-04-28 09:00,28,357.7,358.55,357.7,358.55,28
20160501|2016-04-28 10:00,28,358.35,358.35,357.8,357.8,36
20160501|2016-04-28 10:30,28,358,358,358,358,2
20160501|2016-04-28 11:00,28,358.2,358.2,358.2,358.2,1
20160501|2016-04-28 11:30,28,358.7,358.7,358.7,358.7,12
20160501|2016-04-28 12:00,28,359.35,359.35,359.35,359.35,18
20160501|2016-04-28 13:00,28,359.9,359.9,359.9,359.9,3
20160501|2016-04-29 08:00,29,362.5,362.5,362.5,362.5,4
20160501|2016-04-29 08:30,29,362.3,362.85,362,362,58
20160501|2016-04-29 09:30,29,361.5,361.5,361,361,10
20160501|2016-04-29 10:00,29,361.1,361.1,361.1,361.1,1
20160501|2016-04-29 13:00,29,359.4,360.75,359.35,360.55,29
20160501|2016-04-29 13:30,29,360,360.1,360,360.1,75
20160501|2016-04-29 14:00,29,360.8,360.8,360.8,360.8,3
20160501|2016-04-29 14:30,29,360.55,360.8,360.55,360.7,54
20160501|2016-04-29 15:00,29,360.7,360.7,360.7,360.7,2
20160501|2016-05-02 07:00,2,359.5,359.5,359.4,359.4,9
20160501|2016-05-02 08:00,2,359.15,359.15,359.15,359.15,3
20160501|2016-05-02 08:30,2,357.7,357.7,357.7,357.7,2
20160501|2016-05-02 09:00,2,356.3,356.3,355.85,355.85,2
20160501|2016-05-02 09:30,2,356,356,356,356,2
20160501|2016-05-02 10:00,2,356.75,356.75,356.75,356.75,1
20160501|2016-05-02 10:30,2,356.4,356.4,356.4,356.4,2
20160501|2016-05-02 11:00,2,354.6,354.6,354.6,354.6,1
20160501|2016-05-02 11:30,2,354.5,354.5,354.5,354.5,23
20160501|2016-05-02 13:00,2,354.35,354.35,354.35,354.35,3
20160501|2016-05-02 14:30,2,355.25,355.25,355.15,355.15,9
20160501|2016-05-02 15:00,2,355.2,355.2,355.2,355.2,2
20160501|2016-05-03 07:30,3,352,352.45,351.6,352.35,5
20160501|2016-05-03 08:00,3,353.6,353.6,353.35,353.35,3
20160501|2016-05-03 09:00,3,349.9,349.9,349.5,349.5,2
20160501|2016-05-03 10:00,3,347.05,347.05,347.05,347.05,17
20160501|2016-05-03 12:30,3,349.1,349.1,349.1,349.1,7
20160501|2016-05-03 13:00,3,348.45,348.45,348.45,348.45,3
20160501|2016-05-03 13:30,3,348.95,349,348.65,348.65,32
20160501|2016-05-03 14:30,3,348.65,348.7,348.65,348.7,13
20160501|2016-05-03 15:00,3,348.85,348.85,348.85,348.85,5
20160501|2016-05-04 08:30,4,353,353,352.9,352.95,15
20160501|2016-05-04 09:00,4,352.85,352.85,351.8,351.8,22
20160501|2016-05-04 09:30,4,351.7,351.7,350.1,350.7,37
20160501|2016-05-04 10:30,4,348.35,348.35,348.35,348.35,2
20160501|2016-05-04 13:00,4,347.6,347.6,347.6,347.6,3
20160501|2016-05-05 07:00,5,354.1,354.1,354.1,354.1,6
20160501|2016-05-05 09:00,5,354.25,354.55,353,353.05,17
20160501|2016-05-05 09:30,5,352.7,352.7,350.5,350.8,22
20160501|2016-05-05 11:00,5,350,350,350,350,1
20160501|2016-05-05 12:00,5,348.1,348.1,347.7,347.7,2
20160501|2016-05-05 13:00,5,347.75,347.75,347.75,347.75,3
20160501|2016-05-06 07:00,6,345.5,345.5,345.25,345.25,2
20160501|2016-05-06 08:00,6,347,347,346.4,346.4,5
20160501|2016-05-06 08:30,6,347.35,348.8,347.35,348.8,12
20160501|2016-05-06 09:00,6,349.5,349.65,349.5,349.65,3
20160501|2016-05-06 11:00,6,351.95,351.95,351.95,351.95,1
20160501|2016-05-06 14:00,6,349.35,349.35,349.35,349.35,2
20160501|2016-05-09 08:00,9,346.95,347.25,345.8,346.05,55
20160501|2016-05-09 08:30,9,346.5,346.5,346.5,346.5,3
20160501|2016-05-09 09:00,9,346,346,346,346,2
20160501|2016-05-09 09:30,9,344.7,344.7,344.7,344.7,1
20160501|2016-05-09 10:00,9,344.9,344.9,344.9,344.9,1
20160501|2016-05-09 13:00,9,342.5,342.5,342.5,342.5,4
20160501|2016-05-10 02:30,10,342,342,342,342,1
20160501|2016-05-10 09:30,10,347.9,347.9,347.9,347.9,1
20160501|2016-05-10 11:00,10,348.6,348.9,348.6,348.9,4
20160501|2016-05-11 11:00,11,356.9,357.4,356.9,357.4,11
20160501|2016-05-12 07:30,12,361.15,361.15,361.15,361.15,7
20160501|2016-05-12 08:00,12,360.9,360.9,360.9,360.9,12
20160501|2016-05-12 08:30,12,358.25,358.25,358.25,358.25,2
20160501|2016-05-12 09:00,12,358.25,358.25,357.65,357.65,4
20160501|2016-05-12 09:30,12,358.85,358.85,358.85,358.85,18
20160501|2016-05-12 10:30,12,356.35,356.35,356.35,356.35,7
20160501|2016-05-13 09:30,13,358,358,358,358,18
20160501|2016-05-13 10:00,13,359.5,359.5,359.5,359.5,1
20160601|2016-05-06 10:00,6,352.65,352.65,352.65,352.65,5
20160601|2016-05-06 14:30,6,352.5,352.5,352.5,352.5,2
20160601|2016-05-09 08:00,9,348.8,348.8,348.8,348.8,2
20160601|2016-05-09 09:00,9,348.45,348.45,348.45,348.45,1
20160601|2016-05-09 09:30,9,347.3,347.3,347.3,347.3,1
20160601|2016-05-09 10:00,9,347,347,347,347,1
20160601|2016-05-09 10:30,9,345.05,345.05,345.05,345.05,2
20160601|2016-05-09 13:30,9,344.1,344.1,344.1,344.1,15
20160601|2016-05-09 15:00,9,343.8,343.8,343.8,343.8,1
20160601|2016-05-10 07:30,10,347.15,347.15,346.5,346.5,3
20160601|2016-05-10 08:00,10,346.8,346.85,346.8,346.85,30
20160601|2016-05-10 09:00,10,348.8,349.5,348.8,349.5,16
20160601|2016-05-10 09:30,10,348.6,348.6,348.6,348.6,15
20160601|2016-05-10 10:00,10,349.85,349.85,349.5,349.5,29
20160601|2016-05-11 07:30,11,354.8,355.4,354.8,355.4,30
20160601|2016-05-11 08:00,11,355.15,355.15,355.15,355.15,1
20160601|2016-05-11 09:30,11,358.5,359,358.5,359,2
20160601|2016-05-11 11:00,11,359.7,359.7,359.7,359.7,2
20160601|2016-05-12 08:00,12,363.75,363.85,363.75,363.85,12
20160601|2016-05-12 08:30,12,361,361,361,361,1
20160601|2016-05-12 09:30,12,361.2,361.3,361.2,361.3,24
20160601|2016-05-12 13:00,12,363.4,363.4,363.4,363.4,1
20160601|2016-05-13 08:30,13,360.8,360.8,360.8,360.8,2
20160601|2016-05-13 14:00,13,361.3,361.7,361.3,361.7,15
20160601|2016-05-13 14:30,13,361.3,361.45,361.3,361.45,14
20160601|2016-05-16 08:00,16,366.3,366.8,366.3,366.8,38
20160601|2016-05-16 08:30,16,367.8,368.3,367.35,368.3,16
20160601|2016-05-16 09:30,16,367.45,367.45,367.45,367.45,3
20160601|2016-05-16 10:30,16,366.85,366.85,366.85,366.85,1
20160601|2016-05-16 12:30,16,367.05,367.45,367.05,367.4,15
20160601|2016-05-16 13:00,16,367.9,367.9,367.9,367.9,3
20160601|2016-05-16 14:30,16,368.25,368.6,368.25,368.6,18
20160601|2016-05-17 06:30,17,367.9,367.9,367.9,367.9,1
20160601|2016-05-17 07:30,17,367.9,367.9,367.9,367.9,3
20160601|2016-05-17 08:00,17,368,368,368,368,1
20160601|2016-05-17 09:00,17,370.15,370.45,369.8,370.45,14
20160601|2016-05-17 09:30,17,370.1,370.95,370.1,370.95,37
20160601|2016-05-17 10:00,17,370.6,370.6,370.6,370.6,1
20160601|2016-05-17 13:00,17,370.7,370.7,370.7,370.7,3
20160601|2016-05-17 13:30,17,370.8,370.8,370.6,370.8,21
20160601|2016-05-17 14:30,17,372.25,372.3,372.25,372.3,2
20160601|2016-05-18 06:00,18,369.7,369.7,369.7,369.7,1
20160601|2016-05-18 08:00,18,368.5,368.5,368.5,368.5,4
20160601|2016-05-18 08:30,18,369.2,369.95,369.1,369.95,31
20160601|2016-05-18 09:00,18,370.75,370.75,370.75,370.75,1
20160601|2016-05-18 09:30,18,371,371,370.45,370.45,53
20160601|2016-05-18 10:00,18,370.95,370.95,370.7,370.7,3
20160601|2016-05-18 11:00,18,372.2,372.2,372.2,372.2,15
20160601|2016-05-18 13:00,18,371.85,371.85,369,369.6,34
20160601|2016-05-18 13:30,18,369.05,369.05,369.05,369.05,10
20160601|2016-05-18 14:30,18,368.4,368.45,368.4,368.45,2
20160601|2016-05-19 08:30,19,363.5,363.5,363.5,363.5,1
20160601|2016-05-19 09:00,19,362.05,362.05,362.05,362.05,5
20160601|2016-05-19 09:30,19,363.05,363.65,362.25,362.25,17
20160601|2016-05-19 11:00,19,364.2,364.2,364.2,364.2,1
20160601|2016-05-19 12:00,19,365.25,365.25,365.25,365.25,2
20160601|2016-05-19 13:00,19,367.35,367.35,367.35,367.35,3
20160601|2016-05-19 13:30,19,367.4,367.4,367.15,367.15,30
20160601|2016-05-20 07:30,20,367.9,368,367.9,368,11
20160601|2016-05-20 08:30,20,369.2,369.2,369.2,369.2,10
20160601|2016-05-20 09:00,20,367,367.5,365.25,365.25,78
20160601|2016-05-20 09:30,20,365.1,366.6,365.1,366.6,21
20160601|2016-05-20 10:00,20,366.7,367,366.7,367,2
20160601|2016-05-20 13:00,20,367.4,367.4,367.4,367.4,1
20160601|2016-05-20 14:30,20,367,367,367,367,3
20160601|2016-05-23 07:30,23,364,364,364,364,2
20160601|2016-05-23 08:00,23,363.75,363.75,363.75,363.75,1
20160601|2016-05-23 09:30,23,363.9,363.9,363.9,363.9,2
20160601|2016-05-23 10:00,23,364.6,364.6,364.6,364.6,4
20160601|2016-05-23 10:30,23,363.5,363.5,362.6,362.6,3
20160601|2016-05-23 11:00,23,363.35,363.35,362.7,363.15,5
20160601|2016-05-23 11:30,23,362.75,363.5,362.75,363.5,9
20160601|2016-05-23 12:00,23,364.55,364.55,363.65,363.65,7
20160601|2016-05-23 12:30,23,364.3,364.3,364.1,364.1,4
20160601|2016-05-23 13:00,23,364.05,364.5,363.75,364.5,6
20160601|2016-05-23 13:30,23,364.35,364.35,364.35,364.35,2
20160601|2016-05-23 14:30,23,364.45,364.65,364.45,364.65,3
20160601|2016-05-24 08:00,24,365.55,365.55,365.55,365.55,1
20160601|2016-05-24 08:30,24,364.8,365.45,364.6,365.45,5
20160601|2016-05-24 09:30,24,366.75,366.75,366.75,366.75,1
20160601|2016-05-24 12:30,24,366.8,366.8,366.8,366.8,6
20160601|2016-05-25 08:00,25,368.6,368.6,368,368.2,44
20160601|2016-05-25 08:30,25,368.8,369.5,368.8,369.5,15
20160601|2016-05-25 09:30,25,369.6,369.7,367.5,367.5,86
20160601|2016-05-25 10:00,25,368,368,368,368,6
20160601|2016-05-25 13:00,25,369.8,371.15,369.8,371.15,21
20160601|2016-05-25 14:00,25,371,371,371,371,2
20160601|2016-05-25 14:30,25,371.55,371.55,371.55,371.55,1
20160601|2016-05-26 07:00,26,373.4,373.4,373.4,373.4,1
20160601|2016-05-26 09:00,26,371.95,371.95,371.2,371.3,13
20160601|2016-05-26 09:30,26,369.55,370.15,369.55,369.75,12
20160601|2016-05-26 13:00,26,371.7,371.7,371.7,371.7,1
20160601|2016-05-27 07:00,27,369,369,369,369,2
20160601|2016-05-27 07:30,27,369.1,369.1,369.1,369.1,1
20160601|2016-05-27 08:00,27,369,369,369,369,15
20160601|2016-05-27 08:30,27,369.5,369.5,369.2,369.5,36
20160601|2016-05-27 09:00,27,369,369.65,369,369.65,3
20160601|2016-05-27 11:00,27,371.1,371.1,371.1,371.1,2
20160601|2016-05-27 13:00,27,371.6,371.6,371.6,371.6,1
20160601|2016-05-27 14:30,27,371.5,371.5,371.5,371.5,4
20160601|2016-05-31 07:30,31,373.2,373.2,373.2,373.2,1
20160601|2016-05-31 09:00,31,374.3,374.4,373.55,374.25,60
20160601|2016-05-31 09:30,31,374.85,374.85,374.1,374.1,42
20160601|2016-05-31 10:30,31,374.4,374.4,373.95,373.95,5
20160601|2016-05-31 11:00,31,374.1,374.1,374.1,374.1,8
20160601|2016-05-31 13:00,31,370.5,370.5,370.5,370.5,2
20160601|2016-05-31 13:30,31,369.8,370.15,369.65,369.65,57
20160601|2016-05-31 14:00,31,369.3,369.3,369.3,369.3,1
20160601|2016-05-31 14:30,31,369.9,370.1,369.9,370.05,17
20160601|2016-05-31 15:00,31,369.85,369.85,369.1,369.1,8
20160601|2016-06-01 08:30,1,366.5,366.5,366.5,366.5,1
20160601|2016-06-01 09:00,1,366.4,367.15,366.4,367.15,3
20160601|2016-06-01 09:30,1,367.55,367.55,367.25,367.5,26
20160601|2016-06-01 10:00,1,368.75,370.4,368.55,370.4,35
20160601|2016-06-01 13:00,1,372,372,372,372,1
20160601|2016-06-01 13:30,1,372.1,372.1,372.1,372.1,2
20160601|2016-06-01 14:00,1,372.5,372.5,372.5,372.5,18
20160601|2016-06-02 07:30,2,371.25,371.25,371.1,371.1,30
20160601|2016-06-02 08:00,2,370.45,370.55,370.05,370.05,75
20160601|2016-06-02 09:00,2,370.25,370.25,369.85,369.85,2
20160601|2016-06-02 09:30,2,369.8,369.8,369.8,369.8,22
20160601|2016-06-02 10:00,2,372.4,372.4,372.4,372.4,8
20160601|2016-06-02 10:30,2,374.6,374.6,374.6,374.6,9
20160601|2016-06-02 12:00,2,375.6,375.6,375.6,375.6,5
20160601|2016-06-02 13:00,2,374.1,374.1,374.1,374.1,3
20160601|2016-06-02 14:30,2,374.05,374.05,373.95,373.95,5
20160601|2016-06-03 07:30,3,375.8,375.8,375.8,375.8,1
20160601|2016-06-03 09:00,3,374.65,374.65,373.7,374,72
20160601|2016-06-03 09:30,3,373.7,374.2,373.7,373.85,50
20160601|2016-06-03 10:00,3,373.6,373.6,373.6,373.6,11
20160601|2016-06-03 13:00,3,374.55,374.55,374.55,374.55,3
20160601|2016-06-06 07:00,6,379.35,379.85,379.35,379.85,42
20160601|2016-06-06 07:30,6,379.75,379.75,379.75,379.75,3
20160601|2016-06-06 08:00,6,379.1,379.1,378.8,378.8,25
20160601|2016-06-06 08:30,6,379,380,378.35,380,132
20160601|2016-06-06 09:00,6,380.35,380.35,380.35,380.35,3
20160601|2016-06-06 13:00,6,379,379,379,379,3
20160601|2016-06-06 14:00,6,379,379,379,379,63
20160601|2016-06-06 14:30,6,379,379.1,379,379.1,4
20160601|2016-06-07 08:00,7,380.6,380.6,380.6,380.6,5
20160601|2016-06-07 08:30,7,380.3,380.3,380.3,380.3,2
20160601|2016-06-07 09:00,7,381.2,381.2,381.2,381.2,2
20160601|2016-06-07 09:30,7,380.8,380.8,380.8,380.8,1
20160601|2016-06-07 10:00,7,380.15,380.15,380.15,380.15,1
20160601|2016-06-07 11:30,7,380.5,380.5,380.5,380.5,7
20160601|2016-06-07 13:00,7,381.75,381.75,381.75,381.75,19
20160601|2016-06-07 13:30,7,382.15,382.3,382.15,382.3,68
20160601|2016-06-07 14:30,7,382.6,382.7,382.6,382.7,10
20160601|2016-06-08 08:00,8,386.9,386.9,386.9,386.9,3
20160601|2016-06-08 09:30,8,388,388,388,388,2
20160601|2016-06-08 10:00,8,386.8,386.8,386.05,386.05,2
20160601|2016-06-08 10:30,8,387.85,388.1,387.85,388.1,2
20160601|2016-06-09 07:30,9,384.95,384.95,384.6,384.6,2
20160601|2016-06-09 08:00,9,383.95,384.2,383.95,384.2,45
20160601|2016-06-09 08:30,9,384.25,384.25,384.25,384.25,5
20160601|2016-06-09 09:00,9,385.1,385.1,384.7,384.7,4
20160601|2016-06-09 10:00,9,385.75,385.75,385.65,385.65,6
20160601|2016-06-09 11:30,9,385.9,385.95,385.9,385.95,4
20160601|2016-06-10 09:00,10,382.7,382.7,382.7,382.7,2
20160601|2016-06-10 09:30,10,383.3,383.3,383.3,383.3,7
20160601|2016-06-10 10:00,10,382.35,382.35,382.35,382.35,1
20160601|2016-06-10 11:00,10,381.85,381.85,381.85,381.85,2
20160601|2016-06-10 14:30,10,378.4,378.4,378.4,378.4,10
20160601|2016-06-13 07:00,13,377.75,378.25,377.5,378.25,25
20160601|2016-06-13 07:30,13,377.5,377.5,377.5,377.5,5
20160601|2016-06-13 08:30,13,376.5,377.6,376.5,377.6,16
20160601|2016-06-13 09:00,13,377.8,378.5,377.8,378.5,10
20160601|2016-06-13 09:30,13,379.7,379.9,379.7,379.9,2
20160601|2016-06-13 10:00,13,380,380,380,380,1
20160601|2016-06-13 10:30,13,378,378,378,378,1
20160601|2016-06-14 09:30,14,374.55,374.55,374.55,374.55,1
20160601|2016-06-14 10:00,14,373.8,373.8,373.8,373.8,1
20160601|2016-06-14 11:30,14,374.35,374.35,374.35,374.35,3
20160701|2016-05-31 10:30,31,376.6,376.6,376.3,376.3,7
20160701|2016-06-07 14:30,7,385.2,385.35,385.2,385.35,8
20160701|2016-06-08 08:00,8,389.65,389.65,389.55,389.55,12
20160701|2016-06-08 08:30,8,389.4,390,389.4,390,3
20160701|2016-06-08 10:30,8,390.25,390.25,390.25,390.25,1
20160701|2016-06-08 14:30,8,391.45,392.05,391.45,392.05,10
20160701|2016-06-09 07:30,9,387.95,387.95,387.95,387.95,1
20160701|2016-06-09 08:30,9,388,388,388,388,1
20160701|2016-06-09 09:00,9,388.15,388.2,387.8,387.85,114
20160701|2016-06-09 09:30,9,387.5,387.5,387.5,387.5,11
20160701|2016-06-09 13:00,9,389.1,389.1,389.1,389.1,3
20160701|2016-06-09 14:30,9,389.15,389.65,389.15,389.5,27
20160701|2016-06-09 15:00,9,389.3,389.3,389.3,389.3,3
20160701|2016-06-10 08:30,10,384.75,384.75,384.75,384.75,2
20160701|2016-06-10 11:00,10,385,385,385,385,3
20160701|2016-06-13 05:00,13,380.5,380.5,380.5,380.5,1
20160701|2016-06-13 07:00,13,380.9,380.9,380.9,380.9,1
20160701|2016-06-13 09:00,13,381.6,381.6,381.6,381.6,8
20160701|2016-06-13 09:30,13,383.3,383.3,383.3,383.3,1
20160701|2016-06-13 14:30,13,379.55,379.7,379.55,379.7,2
20160701|2016-06-14 03:00,14,377.8,377.8,377.7,377.7,2
20160701|2016-06-14 05:00,14,376.5,376.5,376.3,376.3,2
20160701|2016-06-14 06:00,14,378.5,378.5,378.5,378.5,1
20160701|2016-06-14 09:00,14,378.35,378.35,378.35,378.35,6
20160701|2016-06-14 13:00,14,379,379.15,379,379.15,15
20160701|2016-06-14 14:30,14,379.7,379.7,379.7,379.7,2
20160701|2016-06-15 08:30,15,376,376,375.55,375.55,10
20160701|2016-06-15 10:00,15,379.4,379.4,379.4,379.4,1
20160701|2016-06-15 12:30,15,378.05,378.1,377.45,377.45,13
20160701|2016-06-15 14:30,15,375.65,375.65,373.85,373.85,11
20160701|2016-06-16 08:30,16,372.1,372.1,371.1,371.3,300
20160701|2016-06-16 09:00,16,369.6,369.8,369.3,369.3,211
20160701|2016-06-16 09:30,16,369.15,369.15,369.15,369.15,9
20160701|2016-06-16 10:30,16,368.75,368.75,368.75,368.75,2
20160701|2016-06-16 11:00,16,368,368,368,368,12
20160701|2016-06-16 13:00,16,367.4,367.4,367.4,367.4,3
20160701|2016-06-16 14:30,16,367.5,367.5,367.3,367.3,11
20160701|2016-06-16 15:00,16,367.25,368.05,367.25,367.85,17
20160701|2016-06-17 08:00,17,373.5,373.9,373.5,373.9,74
20160701|2016-06-17 08:30,17,374,374.3,373.75,374,88
20160701|2016-06-17 09:00,17,374.2,374.95,374.2,374.5,70
20160701|2016-06-17 10:00,17,374.35,374.4,374.15,374.3,6
20160701|2016-06-17 13:00,17,375.95,377.15,375.95,377.15,4
20160701|2016-06-17 14:30,17,378.2,378.2,378,378.15,140
20160701|2016-06-20 08:30,20,379.75,379.8,379.2,379.35,139
20160701|2016-06-20 09:30,20,379.9,380.75,379.9,380.75,17
20160701|2016-06-20 11:30,20,382.1,382.35,382.1,382.35,13
20160701|2016-06-20 13:00,20,383.3,383.3,383.3,383.3,3
20160701|2016-06-20 14:30,20,382,382.2,381.9,381.9,258
20160701|2016-06-20 15:00,20,381.85,381.85,381.85,381.85,17
20160701|2016-06-21 08:30,21,377.7,377.9,377.1,377.9,20
20160701|2016-06-21 09:00,21,377.3,377.3,377.3,377.3,1
20160701|2016-06-21 13:00,21,380.2,380.2,380.2,380.2,3
20160701|2016-06-21 14:30,21,380,380,380,380,2
20160701|2016-06-22 07:00,22,382,382,381.8,381.8,11
20160701|2016-06-22 07:30,22,381.5,381.5,381.5,381.5,5
20160701|2016-06-22 09:00,22,382.2,382.45,381.95,381.95,54
20160701|2016-06-22 09:30,22,381.95,381.95,380,380,141
20160701|2016-06-22 10:30,22,377.3,377.3,377.3,377.3,2
20160701|2016-06-22 13:00,22,376.9,376.9,376.9,376.9,3
20160701|2016-06-22 14:00,22,376.55,376.55,376.55,376.55,23
20160701|2016-06-23 09:00,23,379.45,379.45,378.7,378.7,6
20160701|2016-06-23 13:00,23,378.8,380.7,378.8,380.7,11
20160701|2016-06-23 14:30,23,380.45,380.45,380.4,380.4,15
20160701|2016-06-24 07:00,24,370,370,370,370,4
20160701|2016-06-24 07:30,24,369.05,369.75,367.7,369.5,16
20160701|2016-06-24 08:30,24,370.65,370.65,370.4,370.4,41
20160701|2016-06-24 09:00,24,369.9,369.9,369.9,369.9,2
20160701|2016-06-24 09:30,24,371,371.4,371,371,163
20160701|2016-06-24 10:00,24,369.85,369.85,369.85,369.85,25
20160701|2016-06-24 11:00,24,369.7,369.7,369.7,369.7,1
20160701|2016-06-24 13:00,24,368.85,368.85,368.85,368.85,3
20160701|2016-06-27 08:00,27,366.1,366.45,365.8,366.45,17
20160701|2016-06-27 08:30,27,367,367,366.2,366.2,18
20160701|2016-06-27 09:00,27,365.75,365.95,365,365,46
20160701|2016-06-27 09:30,27,365.2,365.7,364.6,364.8,143
20160701|2016-06-27 10:00,27,365.1,365.1,364.4,364.4,29
20160701|2016-06-27 12:30,27,362.9,362.9,362.9,362.9,15
20160701|2016-06-27 13:00,27,364.95,364.95,364.95,364.95,1
20160701|2016-06-27 14:30,27,365.6,366.1,365.6,365.95,30
20160701|2016-06-27 15:00,27,365.75,365.75,365.75,365.75,9
20160701|2016-06-28 02:30,28,368.7,368.7,368.7,368.7,1
20160701|2016-06-28 06:30,28,371.3,371.3,371.3,371.3,1
20160701|2016-06-28 09:00,28,371.35,371.35,371.35,371.35,1
20160701|2016-06-28 09:30,28,369.25,369.25,369.25,369.25,4
20160701|2016-06-28 10:00,28,368.85,368.85,368.8,368.8,3
20160701|2016-06-28 13:00,28,371.7,372.35,371.7,372.35,5
20160701|2016-06-28 14:00,28,372.15,372.15,372.15,372.15,14
20160701|2016-06-28 14:30,28,372.55,372.55,372.55,372.55,1
20160701|2016-06-29 08:00,29,374.05,374.55,374.05,374.1,81
20160701|2016-06-29 08:30,29,374.6,374.6,374.3,374.45,103
20160701|2016-06-29 09:00,29,375,375.65,375,375.65,14
20160701|2016-06-29 09:30,29,377.35,377.8,377.35,377.8,8
20160701|2016-06-29 10:00,29,377.2,377.2,377.2,377.2,4
20160701|2016-06-29 10:30,29,378.05,378.05,378.05,378.05,4
20160701|2016-06-29 11:00,29,378.05,378.05,378.05,378.05,4
20160701|2016-06-29 11:30,29,378.15,378.15,378.15,378.15,4
20160701|2016-06-29 12:00,29,377.15,377.15,377.15,377.15,4
20160701|2016-06-29 12:30,29,377.9,377.9,377.9,377.9,4
20160701|2016-06-29 13:00,29,378.65,381.05,378.65,381,270
20160701|2016-06-29 13:30,29,379.45,379.45,379.45,379.45,4
20160701|2016-06-30 07:30,30,376.4,376.4,376.4,376.4,4
20160701|2016-06-30 08:00,30,376.4,376.45,376.4,376.45,19
20160701|2016-06-30 08:30,30,375.6,375.65,375.35,375.35,45
20160701|2016-06-30 09:00,30,375.25,375.25,375.25,375.25,1
20160701|2016-06-30 11:00,30,374.1,374.1,374.1,374.1,1
20160701|2016-06-30 12:30,30,375.8,375.8,375.8,375.8,6
20160701|2016-06-30 13:30,30,374.05,374.3,374.05,374.2,29
20160701|2016-06-30 14:30,30,374.6,374.6,374,374,2
20160701|2016-07-01 08:00,1,373.2,373.2,373.2,373.2,5
20160701|2016-07-01 08:30,1,373.1,374.35,373.1,374.35,32
20160701|2016-07-01 10:00,1,374.05,374.3,373.55,374.3,78
20160701|2016-07-01 11:00,1,373.4,373.4,373.4,373.4,3
20160701|2016-07-01 13:00,1,377,377,377,377,1
20160701|2016-07-05 08:30,5,376.5,376.5,366.95,366.95,15
20160701|2016-07-05 09:00,5,366.35,366.35,364.5,364.5,207
20160701|2016-07-05 09:30,5,363.95,363.95,363.95,363.95,5
20160701|2016-07-05 10:30,5,363.75,363.75,363.75,363.75,5
20160701|2016-07-05 11:00,5,364.4,364.4,364.4,364.4,5
20160701|2016-07-05 11:30,5,363.6,363.6,363.6,363.6,5
20160701|2016-07-05 12:30,5,363.85,363.85,363.85,363.85,5
20160701|2016-07-05 13:00,5,364.25,365,364.25,365,8
20160701|2016-07-05 13:30,5,364.9,364.9,364.9,364.9,5
20160701|2016-07-05 14:30,5,365.15,365.15,365.15,365.15,1
20160701|2016-07-06 08:00,6,361,361.75,361,361.15,18
20160701|2016-07-06 08:30,6,361.4,362.75,361.4,362.75,162
20160701|2016-07-06 09:00,6,362.55,362.55,362.3,362.3,29
20160701|2016-07-06 10:00,6,361.7,361.7,361.7,361.7,3
20160701|2016-07-06 14:30,6,366.2,366.25,366.2,366.2,5
20160701|2016-07-07 09:00,7,368.25,368.25,368.25,368.25,1
20160701|2016-07-07 10:00,7,364.9,364.9,364.9,364.9,1
20160701|2016-07-07 11:30,7,357.6,357.6,357.6,357.6,1
20160701|2016-07-07 12:00,7,355.9,355.9,355,355,2
20160701|2016-07-07 13:00,7,354.45,354.45,354.45,354.45,3
20160701|2016-07-07 14:00,7,354.95,355.05,354.95,355.05,11
20160701|2016-07-07 14:30,7,355.05,355.25,354.65,355.25,40
20160701|2016-07-08 06:00,8,355.05,355.05,355.05,355.05,4
20160701|2016-07-08 07:30,8,357.15,357.15,357.15,357.15,3
20160701|2016-07-08 08:00,8,358.55,358.55,358.55,358.55,1
20160701|2016-07-08 11:30,8,357.7,357.7,357.7,357.7,11
20160701|2016-07-11 08:30,11,359.2,359.2,359.2,359.2,1
20160701|2016-07-11 09:00,11,358,358,358,358,1
20160701|2016-07-11 09:30,11,357.85,357.85,357.85,357.85,1
20160701|2016-07-11 10:00,11,358.8,358.8,358.8,358.8,1
20160701|2016-07-12 08:30,12,362.2,362.2,362.2,362.2,1
20160701|2016-07-12 09:00,12,360,360,360,360,1
20160701|2016-07-12 10:30,12,362.15,362.15,361.7,361.7,13
20160701|2016-07-12 13:00,12,364.2,364.7,364.2,364.7,7
20160701|2016-07-12 13:30,12,364.3,364.3,364.3,364.3,4
20160701|2016-07-12 14:30,12,364.4,364.4,364.35,364.35,5
20160701|2016-07-13 08:00,13,364.2,364.2,364.2,364.2,1
20160701|2016-07-13 11:30,13,357.7,357.7,357.7,357.7,2
20160701|2016-07-13 14:30,13,358.1,358.1,358.05,358.05,16
20160701|2016-07-14 08:30,14,361.6,361.6,361.6,361.6,2
20160701|2016-07-14 09:30,14,361.1,361.1,361.1,361.1,1
20160701|2016-07-15 08:30,15,361.75,361.75,361.75,361.75,1
20160801|2016-07-05 11:00,5,365.45,365.45,365.45,365.45,3
20160801|2016-07-07 11:00,7,360,360,359.5,359.5,3
20160801|2016-07-07 11:30,7,359.4,360.1,359,359,7
20160801|2016-07-07 12:00,7,357,357.3,357,357.3,5
20160801|2016-07-07 12:30,7,357.4,357.4,356.3,357,9
20160801|2016-07-07 13:00,7,355.8,355.8,355.8,355.8,3
20160801|2016-07-07 13:30,7,356.2,356.2,356.2,356.2,3
20160801|2016-07-08 09:00,8,357.1,357.1,357.1,357.1,1
20160801|2016-07-11 08:30,11,361.3,361.3,361.3,361.3,4
20160801|2016-07-11 09:00,11,360.5,360.5,359,359,2
20160801|2016-07-12 08:30,12,362.9,362.9,362.9,362.9,1
20160801|2016-07-12 09:00,12,361.25,361.25,360.6,360.6,3
20160801|2016-07-12 09:30,12,360.4,360.4,360.4,360.4,3
20160801|2016-07-12 10:30,12,363.55,363.55,363.1,363.1,13
20160801|2016-07-12 11:00,12,365,365,365,365,4
20160801|2016-07-12 12:00,12,365.3,365.3,365.2,365.2,7
20160801|2016-07-12 12:30,12,366,366,366,366,2
20160801|2016-07-12 13:00,12,365.7,366.95,365.7,366.5,556
20160801|2016-07-12 13:30,12,365.7,365.7,365.7,365.7,2
20160801|2016-07-13 08:00,13,365.35,365.35,365.35,365.35,2
20160801|2016-07-13 09:00,13,365.2,365.2,365.2,365.2,1
20160801|2016-07-13 10:00,13,359.85,359.85,359.85,359.85,3
20160801|2016-07-14 07:30,14,363.05,363.05,363.05,363.05,4
20160801|2016-07-14 08:30,14,362.55,362.55,362.55,362.55,5
20160801|2016-07-14 09:30,14,362.55,362.55,362.55,362.55,1
20160801|2016-07-14 10:00,14,362.35,362.35,362.35,362.35,1
20160801|2016-07-14 11:30,14,362.25,362.25,362.25,362.25,1
20160801|2016-07-14 14:00,14,361.45,361.65,361.45,361.65,6
20160801|2016-07-14 14:30,14,361.55,361.55,361.3,361.3,16
20160801|2016-07-15 09:00,15,363.9,363.9,363.5,363.5,21
20160801|2016-07-15 12:00,15,361.3,361.3,361.3,361.3,1
20160801|2016-07-18 09:00,18,356.5,356.8,356.5,356.8,2
20160801|2016-07-18 09:30,18,356.55,356.75,356.55,356.55,13
20160801|2016-07-18 10:00,18,357.15,357.15,357.15,357.15,1
20160801|2016-07-18 10:30,18,358.25,358.25,358.25,358.25,8
20160801|2016-07-18 12:30,18,358.9,359.15,358.75,359,10
20160801|2016-07-18 13:00,18,359.15,359.15,359.15,359.15,1
20160801|2016-07-18 13:30,18,359.1,359.1,359.1,359.1,1
20160801|2016-07-19 09:00,19,356.4,357.5,356.4,357.5,3
20160801|2016-07-19 09:30,19,357.5,357.5,357.5,357.5,6
20160801|2016-07-20 08:00,20,351.8,351.8,351.8,351.8,3
20160801|2016-07-20 09:00,20,352.25,352.25,352.25,352.25,3
20160801|2016-07-20 09:30,20,352.15,356.05,352.15,356.05,18
20160801|2016-07-20 10:00,20,355.7,355.75,355.7,355.75,5
20160801|2016-07-20 10:30,20,355.3,355.3,355.3,355.3,1
20160801|2016-07-20 12:00,20,356.3,356.3,355.8,355.8,80
20160801|2016-07-20 13:00,20,355.1,355.1,355.1,355.1,3
20160801|2016-07-20 14:30,20,354,354,354,354,4
20160801|2016-07-21 07:30,21,354.9,354.95,354.3,354.3,18
20160801|2016-07-21 08:30,21,354.7,354.7,354.7,354.7,3
20160801|2016-07-21 09:00,21,354.6,354.6,354.15,354.5,33
20160801|2016-07-21 10:00,21,353.7,354.2,353.7,354.2,2
20160801|2016-07-21 11:00,21,352.5,352.5,352.5,352.5,6
20160801|2016-07-21 13:00,21,350.75,350.75,350.75,350.75,1
20160801|2016-07-21 14:30,21,350.6,350.6,350.35,350.4,260
20160801|2016-07-22 09:00,22,347.1,347.2,347.1,347.2,5
20160801|2016-07-22 09:30,22,346.8,346.8,346.75,346.75,16
20160801|2016-07-22 10:00,22,347.1,347.2,347.1,347.2,5
20160801|2016-07-22 11:30,22,347.2,347.2,347.2,347.2,2
20160801|2016-07-22 13:00,22,348.05,349.45,348.05,349.45,33
20160801|2016-07-22 14:30,22,349.2,349.2,349,349.2,299
20160801|2016-07-25 08:00,25,346.75,346.75,346.7,346.7,10
20160801|2016-07-25 08:30,25,346,346,345.25,345.5,14
20160801|2016-07-25 09:00,25,345.35,345.35,345.35,345.35,1
20160801|2016-07-25 09:30,25,345.7,345.7,345.7,345.7,1
20160801|2016-07-25 10:00,25,345.85,345.85,345.85,345.85,1
20160801|2016-07-25 14:30,25,344.7,344.8,344.65,344.65,11
20160801|2016-07-26 08:30,26,344.6,344.6,344.6,344.6,1
20160801|2016-07-26 14:30,26,344.4,344.5,344.2,344.5,315
20160801|2016-07-27 09:30,27,341.4,341.4,340.4,340.5,17
20160801|2016-07-27 10:00,27,340.5,341.6,340.5,341.6,5
20160801|2016-07-27 10:30,27,341.6,341.6,340.75,340.75,78
20160801|2016-07-27 11:00,27,340.5,340.55,340.5,340.55,7
20160801|2016-07-27 11:30,27,340.05,340.05,340.05,340.05,4
20160801|2016-07-27 12:00,27,338.7,338.7,338.7,338.7,4
20160801|2016-07-27 12:30,27,338.5,339,338.5,339,8
20160801|2016-07-27 13:00,27,339,339,339,339,4
20160801|2016-07-27 13:30,27,338.95,339.4,338.95,339.4,5
20160801|2016-07-27 14:30,27,339.4,339.45,339.25,339.35,310
20160801|2016-07-27 15:00,27,339.35,339.35,339.35,339.35,5
20160801|2016-07-28 07:30,28,338.75,338.75,338.75,338.75,1
20160801|2016-07-28 08:00,28,339.85,339.85,339.85,339.85,1
20160801|2016-07-28 09:00,28,339,339,339,339,30
20160801|2016-07-28 09:30,28,338.05,338.35,338.05,338.35,12
20160801|2016-07-28 10:00,28,338.2,338.2,338.2,338.2,2
20160801|2016-07-28 11:00,28,337.7,337.7,337.7,337.7,1
20160801|2016-07-28 13:00,28,336.4,336.4,336.4,336.4,3
20160801|2016-07-29 07:00,29,334.2,334.2,334.2,334.2,1
20160801|2016-07-29 07:30,29,334.1,335.05,334,335.05,3
20160801|2016-07-29 08:00,29,335.6,335.6,335.6,335.6,3
20160801|2016-07-29 08:30,29,334.8,335,334.8,335,3
20160801|2016-07-29 09:00,29,334.6,335.45,334.6,335.45,6
20160801|2016-07-29 09:30,29,335.15,337.75,335.15,337.75,21
20160801|2016-07-29 10:00,29,338.55,339.05,338.55,339.05,4
20160801|2016-07-29 10:30,29,338,338,337.75,337.75,17
20160801|2016-07-29 11:00,29,337.7,337.7,337.7,337.7,35
20160801|2016-07-29 11:30,29,337.8,337.8,337.8,337.8,15
20160801|2016-07-29 12:00,29,338.1,338.1,338.1,338.1,15
20160801|2016-07-29 12:30,29,339,339,339,339,7
20160801|2016-07-29 13:00,29,338.95,339.75,338.95,339.5,57
20160801|2016-07-29 13:30,29,339,339.5,339,339.2,6
20160801|2016-07-29 14:00,29,338.95,338.95,338.9,338.9,12
20160801|2016-07-29 14:30,29,338.85,338.85,338.55,338.55,16
20160801|2016-08-01 08:00,1,336.7,336.7,336.7,336.7,1
20160801|2016-08-01 08:30,1,335.75,335.75,335.75,335.75,1
20160801|2016-08-01 09:00,1,335.6,335.6,335.6,335.6,1
20160801|2016-08-01 10:00,1,335.8,335.8,335.8,335.8,1
20160801|2016-08-01 11:30,1,332.7,332.7,332.15,332.15,29
20160801|2016-08-01 12:30,1,332.35,332.35,332.35,332.35,22
20160801|2016-08-01 14:00,1,332.1,332.1,332.1,332.1,9
20160801|2016-08-02 07:30,2,335.7,335.95,335.7,335.95,6
20160801|2016-08-02 08:30,2,336.6,336.6,336.6,336.6,7
20160801|2016-08-02 10:00,2,333.2,333.2,333.2,333.2,1
20160801|2016-08-02 13:00,2,330.95,330.95,330.95,330.95,3
20160801|2016-08-02 13:30,2,331.2,331.2,331.2,331.2,1
20160801|2016-08-02 14:30,2,331.3,331.3,331.1,331.1,6
20160801|2016-08-03 09:00,3,333.85,334,333.85,334,805
20160801|2016-08-03 09:30,3,332,334.9,332,334.9,13
20160801|2016-08-03 10:00,3,333,335.05,333,335.05,5
20160801|2016-08-03 10:30,3,336,336,336,336,1
20160801|2016-08-03 13:00,3,337.15,337.15,337.15,337.15,2
20160801|2016-08-03 13:30,3,337.25,337.25,337.25,337.25,2
20160801|2016-08-03 14:30,3,338,338.55,338,338.5,361
20160801|2016-08-04 08:30,4,336.25,336.7,335.8,335.8,11
20160801|2016-08-04 09:00,4,335.05,335.1,335.05,335.1,2
20160801|2016-08-04 11:00,4,340.8,340.8,340.8,340.8,1
20160801|2016-08-04 11:30,4,341.7,341.7,341.7,341.7,1
20160801|2016-08-04 13:00,4,341.4,341.4,341.4,341.4,1
20160801|2016-08-04 14:30,4,340.55,340.55,340.1,340.1,354
20160801|2016-08-04 15:30,4,340.25,340.25,340.25,340.25,3
20160801|2016-08-05 07:30,5,340.4,340.4,340.4,340.4,1
20160801|2016-08-05 08:00,5,340.75,340.75,340.75,340.75,15
20160801|2016-08-05 08:30,5,340.15,340.15,339,339,7
20160801|2016-08-05 09:30,5,339.5,339.5,339.5,339.5,1
20160801|2016-08-05 13:00,5,341.9,342.1,341.9,342.1,2
20160801|2016-08-05 14:30,5,341.8,341.8,341.8,341.8,1
20160801|2016-08-08 02:00,8,342.3,343.1,342.3,343.1,5
20160801|2016-08-08 05:00,8,343.9,344.5,343.9,344.5,2
20160801|2016-08-08 08:30,8,344.95,344.95,344.95,344.95,2
20160801|2016-08-08 09:00,8,346,346,346,346,16
20160801|2016-08-08 09:30,8,346.55,346.55,346.55,346.55,1
20160801|2016-08-08 13:00,8,347.35,347.35,347.35,347.35,10
20160801|2016-08-08 14:00,8,345,345,345,345,3
20160801|2016-08-09 08:00,9,344,344,344,344,1
20160801|2016-08-09 08:30,9,346.05,346.05,346.05,346.05,2
20160801|2016-08-09 09:30,9,345.55,345.55,345.55,345.55,2
20160801|2016-08-09 10:00,9,345.05,345.05,345.05,345.05,1
20160801|2016-08-09 10:30,9,345.3,345.3,345.25,345.25,52
20160801|2016-08-09 11:00,9,344.95,344.95,344.95,344.95,2
20160801|2016-08-09 13:00,9,343.55,343.55,343.55,343.55,2
20160801|2016-08-09 14:30,9,342.8,343.25,342.8,343.25,4
20160801|2016-08-10 06:30,10,343.35,343.35,343.35,343.35,4
20160801|2016-08-10 08:00,10,345.6,345.6,345.6,345.6,1
20160801|2016-08-10 09:00,10,345.3,345.3,345.3,345.3,1
20160801|2016-08-10 09:30,10,343.4,343.4,343.4,343.4,1
20160801|2016-08-10 10:00,10,341.4,341.4,341.4,341.4,6
20160801|2016-08-10 11:00,10,340,340,340,340,1
20160801|2016-08-11 10:30,11,345.4,345.4,345.4,345.4,1
20160801|2016-08-11 13:30,11,345.85,345.85,345.7,345.7,3
20160801|2016-08-11 14:00,11,345.85,345.85,345.85,345.85,1
20160801|2016-08-12 07:30,12,346.3,346.3,346.3,346.3,1
20160801|2016-08-12 09:00,12,347.25,347.25,347.25,347.25,5
20160801|2016-08-12 11:30,12,349.35,349.35,349.35,349.35,1
20160801|2016-08-12 12:00,12,349.55,349.55,349.55,349.55,4
20160801|2016-08-12 13:30,12,350,350,350,350,1
20160901|2016-08-04 10:30,4,340.8,340.8,340.8,340.8,1
20160901|2016-08-08 08:30,8,347.9,347.9,347.9,347.9,1
20160901|2016-08-08 09:00,8,348.95,348.95,348.95,348.95,1
20160901|2016-08-08 10:30,8,348.75,348.75,348.75,348.75,1
20160901|2016-08-08 14:30,8,348.35,348.35,348.35,348.35,1
20160901|2016-08-09 09:00,9,349,349,348.45,348.45,22
20160901|2016-08-09 09:30,9,349.2,349.2,347.6,348.4,100
20160901|2016-08-09 10:00,9,348.1,348.75,348.1,348.7,55
20160901|2016-08-09 13:00,9,346.4,346.4,346.4,346.4,1
20160901|2016-08-10 08:00,10,347.4,347.4,347.4,347.4,42
20160901|2016-08-10 08:30,10,348.1,348.3,348,348.3,55
20160901|2016-08-10 09:00,10,348.15,348.7,348.15,348.7,75
20160901|2016-08-10 09:30,10,349,349.2,346.65,346.65,60
20160901|2016-08-10 10:00,10,345.5,345.5,345.5,345.5,2
20160901|2016-08-10 13:00,10,342.45,342.45,342.45,342.45,3
20160901|2016-08-10 14:00,10,341.5,341.5,341.5,341.5,2
20160901|2016-08-11 09:30,11,346.65,347.8,346.65,347.8,4
20160901|2016-08-11 10:00,11,347.7,347.7,347.7,347.7,1
20160901|2016-08-11 14:30,11,348.95,348.95,348.95,348.95,2
20160901|2016-08-12 07:30,12,348.45,348.45,348.45,348.45,1
20160901|2016-08-12 09:30,12,350.65,350.65,350.65,350.65,1
20160901|2016-08-12 11:00,12,351.7,351.7,351.7,351.7,1
20160901|2016-08-12 12:00,12,350.4,350.4,350.4,350.4,1
20160901|2016-08-12 15:00,12,352.6,352.6,352.6,352.6,12
20160901|2016-08-15 06:30,15,353.75,353.75,353.75,353.75,1
20160901|2016-08-15 07:00,15,354.8,354.8,354.8,354.8,4
20160901|2016-08-15 07:30,15,355.1,355.1,355.1,355.1,14
20160901|2016-08-15 08:00,15,354.95,354.95,354.95,354.95,25
20160901|2016-08-15 08:30,15,357.45,357.45,357.45,357.45,8
20160901|2016-08-15 09:00,15,357.2,358.25,357.2,358.25,51
20160901|2016-08-15 09:30,15,358.65,358.75,358.6,358.6,27
20160901|2016-08-15 10:00,15,359.1,359.5,359.1,359.5,53
20160901|2016-08-15 10:30,15,359.4,359.55,359,359.1,44
20160901|2016-08-15 11:00,15,359.5,359.5,359.35,359.35,2
20160901|2016-08-15 12:30,15,359.3,359.45,359.3,359.35,10
20160901|2016-08-15 13:00,15,359.65,359.65,359.65,359.65,1
20160901|2016-08-16 07:30,16,359.5,359.75,359.5,359.75,2
20160901|2016-08-16 08:00,16,361,361,360.5,360.5,31
20160901|2016-08-16 08:30,16,360.95,360.95,359.8,359.8,62
20160901|2016-08-16 09:00,16,360.3,361,360.3,361,2
20160901|2016-08-16 10:00,16,361.1,361.95,361.1,361.95,3
20160901|2016-08-16 10:30,16,362.45,362.45,362.45,362.45,24
20160901|2016-08-16 13:00,16,363.5,363.5,363.5,363.5,3
20160901|2016-08-16 14:30,16,363.8,363.8,363.8,363.8,1
20160901|2016-08-17 09:30,17,361.4,361.4,361.4,361.4,1
20160901|2016-08-17 11:00,17,363.5,363.5,363.5,363.5,1
20160901|2016-08-17 13:00,17,365.3,365.9,365.3,365.9,7
20160901|2016-08-17 13:30,17,365.6,365.6,365.25,365.25,26
20160901|2016-08-17 14:30,17,365.9,365.9,365.9,365.9,1
20160901|2016-08-18 07:00,18,365.8,365.8,365.8,365.8,2
20160901|2016-08-18 08:30,18,368.1,368.2,368.1,368.2,2
20160901|2016-08-18 09:00,18,368.35,368.35,368.35,368.35,2
20160901|2016-08-18 10:00,18,368.8,369.15,368.8,369.15,10
20160901|2016-08-18 10:30,18,370.45,370.45,370.45,370.45,1
20160901|2016-08-18 13:00,18,370.85,371.45,370.85,371.15,79
20160901|2016-08-18 14:00,18,370.75,370.75,370.75,370.75,22
20160901|2016-08-18 14:30,18,371.1,371.15,371.05,371.05,11
20160901|2016-08-19 07:00,19,368.6,368.6,368.5,368.5,32
20160901|2016-08-19 07:30,19,368.6,368.6,368.6,368.6,3
20160901|2016-08-19 08:00,19,369.6,370.3,369.6,370,59
20160901|2016-08-19 08:30,19,370,370,368,368,163
20160901|2016-08-19 09:00,19,369.3,369.7,368.75,369.2,25
20160901|2016-08-19 10:00,19,369.25,369.35,369.2,369.2,10
20160901|2016-08-19 13:00,19,370.85,370.85,370.85,370.85,6
20160901|2016-08-19 14:30,19,370.2,370.3,369.9,370.3,77
20160901|2016-08-22 08:00,22,365.3,365.3,365.3,365.3,6
20160901|2016-08-22 08:30,22,364.75,365.5,364.7,365.15,25
20160901|2016-08-22 09:00,22,365.55,365.75,365.55,365.75,2
20160901|2016-08-22 10:00,22,366.05,366.05,366.05,366.05,1
20160901|2016-08-22 10:30,22,364.9,365.3,364.9,365.3,4
20160901|2016-08-22 13:00,22,365.8,365.8,364.6,364.6,3
20160901|2016-08-23 07:30,23,362.85,362.85,362.85,362.85,3
20160901|2016-08-23 08:00,23,362.4,362.4,361.75,361.75,5
20160901|2016-08-23 09:00,23,361.45,361.45,361.45,361.45,27
20160901|2016-08-23 09:30,23,365.5,365.5,365.5,365.5,2
20160901|2016-08-23 10:00,23,366.05,366.05,366.05,366.05,1
20160901|2016-08-23 11:00,23,366.05,366.05,366.05,366.05,1
20160901|2016-08-23 13:00,23,367.05,367.05,367.05,367.05,1
20160901|2016-08-24 07:00,24,362.8,362.8,362.8,362.8,4
20160901|2016-08-24 08:30,24,364.1,364.1,364.1,364.1,9
20160901|2016-08-24 09:00,24,365.55,365.55,365.55,365.55,1
20160901|2016-08-24 09:30,24,364.2,364.2,363.2,363.25,8
20160901|2016-08-24 11:00,24,361.2,361.2,361.2,361.2,1
20160901|2016-08-24 13:00,24,361.8,361.9,361.45,361.45,16
20160901|2016-08-25 08:30,25,361.6,361.6,361.6,361.6,2
20160901|2016-08-25 09:00,25,363.05,363.05,362.45,362.45,3
20160901|2016-08-25 10:30,25,362.25,362.25,362.25,362.25,27
20160901|2016-08-25 13:00,25,362.9,363.5,362.9,363.5,4
20160901|2016-08-26 10:00,26,365,365,364.6,364.6,3
20160901|2016-08-29 07:30,29,359,359.5,359,359.5,15
20160901|2016-08-29 08:00,29,358.7,359.1,358.7,358.75,17
20160901|2016-08-29 09:00,29,360,360.05,360,360.05,2
20160901|2016-08-29 09:30,29,358.75,358.75,358.75,358.75,10
20160901|2016-08-29 10:00,29,359.2,359.2,359.2,359.2,2
20160901|2016-08-29 10:30,29,359,359,359,359,2
20160901|2016-08-29 11:00,29,359.25,359.25,359.1,359.1,2
20160901|2016-08-29 13:30,29,359.3,359.3,359.3,359.3,1
20160901|2016-08-29 14:30,29,359.4,359.4,359.4,359.4,2
20160901|2016-08-30 08:30,30,360.2,360.2,360.2,360.2,14
20160901|2016-08-30 09:00,30,360.05,360.05,360.05,360.05,1
20160901|2016-08-30 09:30,30,356.45,356.45,356.45,356.45,2
20160901|2016-08-30 10:00,30,356.15,356.15,355.9,355.9,2
20160901|2016-08-30 14:30,30,356.3,356.6,356.2,356.5,312
20160901|2016-08-31 02:30,31,355.9,355.9,355.9,355.9,22
20160901|2016-08-31 08:30,31,354.45,354.65,354.2,354.2,77
20160901|2016-08-31 09:00,31,353.85,354.15,353.6,354.15,175
20160901|2016-08-31 10:00,31,349.7,349.7,349.7,349.7,26
20160901|2016-08-31 10:30,31,349.35,349.4,349.1,349.4,117
20160901|2016-08-31 11:30,31,348.8,348.8,348.8,348.8,1
20160901|2016-08-31 12:30,31,347.9,347.9,347.9,347.9,13
20160901|2016-08-31 13:00,31,347.9,347.9,347.9,347.9,8
20160901|2016-08-31 13:30,31,347.95,347.95,347.95,347.95,10
20160901|2016-08-31 14:00,31,348.1,348.2,348.1,348.2,2
20160901|2016-08-31 14:30,31,348.1,348.25,348,348.1,85
20160901|2016-09-01 07:30,1,346.5,346.5,345.7,345.7,8
20160901|2016-09-01 08:30,1,345.35,345.35,345.3,345.3,86
20160901|2016-09-01 09:00,1,346.25,346.25,344.35,344.35,14
20160901|2016-09-01 10:00,1,342.8,342.8,342.7,342.7,12
20160901|2016-09-01 10:30,1,342.95,342.95,342.95,342.95,17
20160901|2016-09-01 11:00,1,342.4,342.4,342.4,342.4,3
20160901|2016-09-01 12:00,1,342.2,342.2,342.2,342.2,3
20160901|2016-09-01 12:30,1,341.95,341.95,341.95,341.95,1
20160901|2016-09-01 13:00,1,341.9,341.9,341.4,341.6,13
20160901|2016-09-01 14:00,1,342.3,342.3,342.25,342.25,10
20160901|2016-09-01 14:30,1,342.3,343,342.3,343,6
20160901|2016-09-02 08:30,2,346.75,347.7,346.75,347.7,29
20160901|2016-09-02 09:00,2,347.55,347.55,346.65,346.65,3
20160901|2016-09-02 10:30,2,347.65,347.65,347.65,347.65,1
20160901|2016-09-02 13:00,2,346.9,346.9,346.9,346.9,6
20160901|2016-09-02 14:30,2,346.3,346.35,345.65,345.65,314
20160901|2016-09-02 15:00,2,345.7,345.7,345.7,345.7,7
20160901|2016-09-06 08:00,6,345,345,344.8,345,30
20160901|2016-09-06 08:30,6,344.4,344.4,344.1,344.1,2
20160901|2016-09-06 09:00,6,345.4,346.75,345.4,345.6,18
20160901|2016-09-06 11:00,6,347,347,346.7,346.7,6
20160901|2016-09-06 13:00,6,348.1,348.2,347.7,347.7,21
20160901|2016-09-07 08:00,7,350.05,350.2,349.55,350,81
20160901|2016-09-07 08:30,7,350.5,350.65,350.5,350.65,23
20160901|2016-09-07 09:00,7,349.4,349.4,349.4,349.4,1
20160901|2016-09-07 11:00,7,352,352.3,352,352.3,3
20160901|2016-09-08 07:00,8,355.65,355.75,355.65,355.75,2
20160901|2016-09-08 09:30,8,354.65,354.65,354.55,354.55,21
20160901|2016-09-08 10:30,8,360.1,360.1,359.6,359.6,6
20160901|2016-09-08 11:30,8,359.9,359.9,359.9,359.9,2
20160901|2016-09-08 12:30,8,360.3,360.3,360.3,360.3,1
20160901|2016-09-09 07:00,9,357,357,357,357,5
20160901|2016-09-09 07:30,9,355.8,355.8,355.8,355.8,1
20160901|2016-09-09 08:30,9,356.5,357.3,355.7,355.7,18
20160901|2016-09-09 09:00,9,356,357,356,356.1,15
20160901|2016-09-09 09:30,9,356,356,356,356,1
20160901|2016-09-09 10:00,9,357.2,357.2,357.2,357.2,5
20160901|2016-09-09 11:30,9,355.15,355.15,355.15,355.15,5
20160901|2016-09-09 12:00,9,355.3,355.3,355.3,355.3,1
20160901|2016-09-09 12:30,9,354.85,354.85,354.85,354.85,5
20160901|2016-09-09 13:00,9,354.45,354.45,353.4,353.4,9
20160901|2016-09-09 14:00,9,353.75,353.75,353.75,353.75,1
20160901|2016-09-09 14:30,9,353.45,353.45,353.2,353.2,2
20160901|2016-09-12 09:00,12,353.8,353.8,353.8,353.8,2
20160901|2016-09-12 10:30,12,356.85,356.85,356.85,356.85,1
20160901|2016-09-12 11:00,12,354.9,354.9,354.9,354.9,5
20160901|2016-09-12 11:30,12,354.65,354.65,354.65,354.65,1
20160901|2016-09-12 12:00,12,355.45,355.45,355.45,355.45,1
20160901|2016-09-13 08:30,13,353.65,353.65,353.65,353.65,2
20160901|2016-09-13 11:00,13,350.7,350.7,350.7,350.7,8
20160901|2016-09-13 12:00,13,350.15,350.15,350.15,350.15,1
20160901|2016-09-13 13:30,13,349.6,349.6,349.2,349.2,7
20160901|2016-09-14 07:30,14,348.55,348.55,348.55,348.55,1
20160901|2016-09-14 09:00,14,347,347,347,347,1
20160901|2016-09-14 09:30,14,350,350,350,350,5
20160901|2016-09-14 10:30,14,346,346,346,346,5
20160901|2016-09-14 11:30,14,346.05,346.05,346.05,346.05,5
20160901|2016-09-14 12:30,14,346.2,346.2,346.2,346.2,5
20160901|2016-09-14 13:30,14,345.15,345.15,345.15,345.15,5
20160901|2016-09-15 09:30,15,345.6,345.6,345.6,345.6,1
20161001|2016-09-07 11:00,7,354.8,354.8,354.8,354.8,1
20161001|2016-09-09 07:30,9,358.7,358.8,358.7,358.8,30
20161001|2016-09-09 08:00,9,359.2,359.2,359.2,359.2,1
20161001|2016-09-09 08:30,9,359.6,359.6,358.75,358.75,99
20161001|2016-09-09 09:00,9,358.6,358.75,358.35,358.35,127
20161001|2016-09-09 09:30,9,358,358,358,358,1
20161001|2016-09-09 13:30,9,355.75,355.75,355.75,355.75,11
20161001|2016-09-12 08:30,12,352.85,354.5,352.85,354.5,95
20161001|2016-09-12 09:00,12,355.2,355.9,355.2,355.9,78
20161001|2016-09-12 09:30,12,356.1,357.1,356.1,357.1,10
20161001|2016-09-12 10:00,12,358.3,358.3,358.3,358.3,1
20161001|2016-09-12 10:30,12,358.55,358.55,358.55,358.55,3
20161001|2016-09-12 12:30,12,357.6,357.6,357.6,357.6,4
20161001|2016-09-12 13:00,12,357.7,357.7,357.35,357.35,5
20161001|2016-09-12 14:00,12,358,358,357.5,357.5,3
20161001|2016-09-12 15:00,12,356.8,356.8,356.8,356.8,1
20161001|2016-09-13 07:00,13,353.5,353.5,353.5,353.5,1
20161001|2016-09-13 07:30,13,353.55,353.75,353.1,353.75,4
20161001|2016-09-13 08:00,13,354.2,354.2,354.2,354.2,1
20161001|2016-09-13 08:30,13,355,355,355,355,2
20161001|2016-09-13 09:00,13,352.15,352.15,352.15,352.15,1
20161001|2016-09-13 10:00,13,351.9,351.9,351.9,351.9,2
20161001|2016-09-13 14:30,13,351.3,351.3,351.3,351.3,1
20161001|2016-09-14 07:30,14,349.45,349.45,349.45,349.45,1
20161001|2016-09-14 08:00,14,349.8,349.8,349,349,2
20161001|2016-09-14 09:00,14,348.2,348.2,348.2,348.2,1
20161001|2016-09-14 09:30,14,348.25,350.25,348.25,350.25,2
20161001|2016-09-14 10:00,14,346.6,346.6,346.6,346.6,1
20161001|2016-09-14 10:30,14,348.1,348.1,348.1,348.1,3
20161001|2016-09-14 11:00,14,347.8,347.8,347.8,347.8,1
20161001|2016-09-14 11:30,14,347.05,347.2,347.05,347.2,28
20161001|2016-09-14 12:00,14,347.7,347.7,347.7,347.7,1
20161001|2016-09-14 12:30,14,347.5,347.5,347.5,347.5,3
20161001|2016-09-14 13:00,14,347.5,347.5,346.6,346.6,31
20161001|2016-09-14 13:30,14,346.45,347,346.45,347,5
20161001|2016-09-15 08:00,15,348.15,348.15,348.15,348.15,1
20161001|2016-09-15 08:30,15,347.9,348.65,347.75,347.75,42
20161001|2016-09-15 09:00,15,346.55,346.55,346.55,346.55,1
20161001|2016-09-15 09:30,15,346.6,348.25,346.6,348.25,60
20161001|2016-09-15 10:00,15,349.15,349.15,349.15,349.15,16
20161001|2016-09-15 11:00,15,350.2,350.2,350.2,350.2,1
20161001|2016-09-15 13:00,15,349.15,349.15,349.15,349.15,3
20161001|2016-09-15 14:30,15,348.45,348.45,348.45,348.45,2
20161001|2016-09-16 07:30,16,346.2,346.2,345.55,346,3
20161001|2016-09-16 08:00,16,345.3,345.3,345.3,345.3,3
20161001|2016-09-16 08:30,16,345.4,345.55,345.4,345.55,9
20161001|2016-09-16 09:00,16,345.95,345.95,345.95,345.95,1
20161001|2016-09-16 10:00,16,348.6,348.7,348.6,348.7,16
20161001|2016-09-16 10:30,16,348.95,348.95,348.45,348.45,2
20161001|2016-09-16 11:30,16,348.15,348.15,348.15,348.15,3
20161001|2016-09-16 12:30,16,347.9,348.05,347.8,348,20
20161001|2016-09-16 13:00,16,347.75,348.35,347.6,348.35,247
20161001|2016-09-16 13:30,16,348.35,348.8,348.25,348.75,901
20161001|2016-09-19 08:30,19,351.1,351.1,351,351,41
20161001|2016-09-19 09:00,19,351.15,352.55,350.05,352.55,287
20161001|2016-09-19 09:30,19,352,352,351.15,351.5,184
20161001|2016-09-19 11:30,19,349.4,349.4,349.4,349.4,9
20161001|2016-09-19 13:00,19,348.45,348.45,348.45,348.45,3
20161001|2016-09-20 06:30,20,347.5,347.5,347.25,347.25,10
20161001|2016-09-20 07:00,20,347,347.25,347,347.25,73
20161001|2016-09-20 07:30,20,347.25,347.25,347,347,55
20161001|2016-09-20 08:00,20,346.75,347,346,346,122
20161001|2016-09-20 08:30,20,346.15,347.8,345.7,346.9,148
20161001|2016-09-20 09:00,20,347,348,347,347.85,127
20161001|2016-09-20 09:30,20,348,348.1,347.5,347.5,138
20161001|2016-09-20 10:00,20,350.85,350.85,350.75,350.85,100
20161001|2016-09-20 10:30,20,351,351,350.2,350.5,150
20161001|2016-09-20 11:00,20,349.6,349.6,349.6,349.6,2
20161001|2016-09-20 11:30,20,348.85,348.85,348.85,348.85,50
20161001|2016-09-20 12:30,20,348.95,348.95,348.95,348.95,1
20161001|2016-09-20 13:00,20,348.5,350.45,348.5,350.45,53
20161001|2016-09-20 13:30,20,350.6,350.6,350.6,350.6,1
20161001|2016-09-20 14:00,20,350.35,350.35,350.35,350.35,1
20161001|2016-09-20 14:30,20,350.8,350.8,350.75,350.75,51
20161001|2016-09-21 08:00,21,353.35,353.45,353.35,353.45,50
20161001|2016-09-21 08:30,21,353.5,353.75,353.45,353.45,99
20161001|2016-09-21 09:00,21,353.15,353.15,353.15,353.15,1
20161001|2016-09-21 09:30,21,354.9,354.9,354.9,354.9,1
20161001|2016-09-21 10:00,21,354.5,354.5,354.5,354.5,1
20161001|2016-09-21 10:30,21,355,355,355,355,1
20161001|2016-09-21 11:00,21,354.5,354.5,354.5,354.5,1
20161001|2016-09-21 12:30,21,354.5,354.5,353.65,353.65,4
20161001|2016-09-21 13:00,21,355.3,355.3,355.3,355.3,2
20161001|2016-09-21 13:30,21,355.1,355.1,355.1,355.1,2
20161001|2016-09-21 14:00,21,355.05,355.05,355.05,355.05,4
20161001|2016-09-22 06:00,22,357,357.5,357,357.5,10
20161001|2016-09-22 06:30,22,357.5,358.5,357.5,358.5,15
20161001|2016-09-22 08:00,22,360.05,360.05,359.95,359.95,14
20161001|2016-09-22 08:30,22,360.85,360.85,360.05,360.1,303
20161001|2016-09-22 09:00,22,360.25,360.25,359.15,359.15,107
20161001|2016-09-22 09:30,22,359.05,359.05,359.05,359.05,19
20161001|2016-09-22 10:00,22,359.55,359.55,359.55,359.55,19
20161001|2016-09-22 10:30,22,359.45,359.45,359.45,359.45,23
20161001|2016-09-22 11:00,22,359.8,359.8,359.8,359.8,18
20161001|2016-09-22 13:00,22,358.85,358.85,358.85,358.85,3
20161001|2016-09-22 14:30,22,358.25,358.25,358.25,358.25,1
20161001|2016-09-23 07:30,23,358,358,358,358,6
20161001|2016-09-23 08:00,23,357.9,357.9,357.25,357.25,6
20161001|2016-09-23 08:30,23,357.8,358.1,357.8,358.1,2
20161001|2016-09-23 09:00,23,358.35,358.35,358.2,358.2,2
20161001|2016-09-23 10:30,23,355.4,355.4,353.25,353.25,13
20161001|2016-09-23 13:00,23,351.2,351.2,351.2,351.2,2
20161001|2016-09-26 07:30,26,354.1,354.3,354.1,354.3,2
20161001|2016-09-26 08:00,26,354.85,354.9,354.85,354.9,10
20161001|2016-09-26 08:30,26,354.25,355,354.2,354.3,100
20161001|2016-09-26 09:00,26,354.25,356.4,354.25,356.35,39
20161001|2016-09-26 09:30,26,357.4,357.4,357.4,357.4,2
20161001|2016-09-26 10:00,26,357.5,357.8,357.5,357.8,2
20161001|2016-09-26 10:30,26,357,357,357,357,2
20161001|2016-09-26 11:00,26,356.55,356.55,356.55,356.55,2
20161001|2016-09-26 12:00,26,357.2,357.2,357.2,357.2,2
20161001|2016-09-26 12:30,26,357.2,357.2,357.2,357.2,2
20161001|2016-09-26 13:00,26,357.15,357.15,356.1,356.1,5
20161001|2016-09-26 13:30,26,355.4,355.4,355.4,355.4,1
20161001|2016-09-27 07:00,27,352.8,352.8,351.7,351.7,3
20161001|2016-09-27 08:00,27,351.05,351.05,350.95,350.95,11
20161001|2016-09-27 08:30,27,350.75,351,350.5,351,52
20161001|2016-09-27 09:00,27,351.65,351.65,350.95,350.95,54
20161001|2016-09-27 09:30,27,350.5,350.5,350.05,350.05,62
20161001|2016-09-27 10:00,27,348.9,348.9,348.9,348.9,1
20161001|2016-09-27 11:00,27,349.3,349.3,349.3,349.3,10
20161001|2016-09-27 13:00,27,349.7,349.9,349.55,349.85,30
20161001|2016-09-28 07:30,28,352,352.05,352,352.05,2
20161001|2016-09-28 09:00,28,353.8,354.15,353.5,353.65,111
20161001|2016-09-28 09:30,28,354.8,354.8,350,350,76
20161001|2016-09-28 11:00,28,353.3,354,353.3,354,2
20161001|2016-09-28 13:00,28,358.5,358.5,358.5,358.5,1
20161001|2016-09-28 13:30,28,362.4,362.4,360.2,360.2,3
20161001|2016-09-29 08:00,29,360.3,360.55,360.3,360.55,10
20161001|2016-09-29 10:00,29,362.4,364.35,362.4,364.35,4
20161001|2016-09-29 10:30,29,364.6,364.6,363.75,363.75,4
20161001|2016-09-29 11:00,29,364.5,365.55,364.5,365.55,4
20161001|2016-09-29 11:30,29,365.7,365.7,364.65,364.65,25
20161001|2016-09-29 12:00,29,363.8,363.8,363.8,363.8,1
20161001|2016-09-29 13:00,29,363.8,363.8,363.45,363.45,8
20161001|2016-09-29 13:30,29,362.75,363.05,362.75,362.95,21
20161001|2016-09-29 14:30,29,362.5,363,362.5,363,26
20161001|2016-09-30 07:30,30,363.25,363.25,363.25,363.25,4
20161001|2016-09-30 08:00,30,364.05,364.05,364.05,364.05,1
20161001|2016-09-30 08:30,30,363.5,363.65,363,363,32
20161001|2016-09-30 09:00,30,364.1,364.1,363.8,363.8,2
20161001|2016-09-30 10:00,30,363.4,363.4,363.4,363.4,4
20161001|2016-09-30 10:30,30,363.5,363.5,363.5,363.5,17
20161001|2016-09-30 11:00,30,363.6,363.6,363.6,363.6,2
20161001|2016-09-30 13:00,30,364.5,364.5,364.5,364.5,1
20161001|2016-09-30 14:30,30,363.7,363.7,363.7,363.7,1
20161001|2016-10-03 07:30,3,365.3,365.3,365.2,365.2,43
20161001|2016-10-03 08:00,3,365.35,365.35,364,364.4,62
20161001|2016-10-03 08:30,3,364.1,364.1,363.1,363.25,107
20161001|2016-10-03 09:00,3,363.25,363.5,362.05,362.05,103
20161001|2016-10-03 12:00,3,366,366,366,366,16
20161001|2016-10-03 12:30,3,366.4,366.4,366.4,366.4,12
20161001|2016-10-03 13:00,3,367.55,367.55,367.55,367.55,3
20161001|2016-10-03 14:00,3,366.25,366.25,366.25,366.25,3
20161001|2016-10-04 07:30,4,366.9,366.9,366.9,366.9,1
20161001|2016-10-04 08:00,4,367.5,368.1,367.35,367.8,13
20161001|2016-10-04 08:30,4,368.45,368.45,368.45,368.45,11
20161001|2016-10-04 09:00,4,368,368.15,366.5,366.5,51
20161001|2016-10-04 09:30,4,368.4,368.4,368.2,368.2,36
20161001|2016-10-04 11:30,4,368.4,368.4,368.4,368.4,206
20161001|2016-10-04 13:00,4,367.6,367.6,367.6,367.6,3
20161001|2016-10-04 14:30,4,367.2,367.2,367.2,367.2,9
20161001|2016-10-05 06:30,5,371.5,371.5,371.5,371.5,181
20161001|2016-10-05 07:30,5,371,371.3,371,371.3,14
20161001|2016-10-05 08:00,5,371,371.2,371,371.2,100
20161001|2016-10-05 08:30,5,371.3,371.3,370.5,370.8,88
20161001|2016-10-05 09:00,5,370.2,370.2,370.2,370.2,1
20161001|2016-10-05 09:30,5,369.9,369.9,369.75,369.75,22
20161001|2016-10-05 13:00,5,371.9,371.9,371.9,371.9,7
20161001|2016-10-05 13:30,5,371.05,371.05,371.05,371.05,1
20161001|2016-10-05 14:30,5,371.6,371.6,371.45,371.45,21
20161001|2016-10-06 07:30,6,372.05,372.05,372,372.05,6
20161001|2016-10-06 08:00,6,372.05,372.2,371.95,372,30
20161001|2016-10-06 09:00,6,373.25,373.25,373.25,373.25,1
20161001|2016-10-06 09:30,6,371.85,372.25,371.75,372.25,90
20161001|2016-10-06 10:00,6,371.75,371.75,371.75,371.75,1
20161001|2016-10-06 10:30,6,372.35,372.35,372.35,372.35,16
20161001|2016-10-06 11:00,6,372.3,372.4,372.3,372.4,40
20161001|2016-10-06 13:00,6,373.6,373.6,373.6,373.6,7
20161001|2016-10-06 14:30,6,373.35,373.35,373.35,373.35,2
20161001|2016-10-06 15:00,6,373.55,373.55,373.55,373.55,5
20161001|2016-10-07 08:30,7,373.5,373.5,373.5,373.5,22
20161001|2016-10-07 09:00,7,373.5,373.5,373.25,373.25,4
20161001|2016-10-07 10:00,7,373.65,373.65,373.65,373.65,1
20161001|2016-10-07 10:30,7,370.9,370.9,370.9,370.9,10
20161001|2016-10-07 11:30,7,370.5,370.5,370.5,370.5,2
20161001|2016-10-07 12:00,7,370.5,370.5,370.5,370.5,1
20161001|2016-10-07 13:00,7,370.9,370.9,370.9,370.9,2
20161001|2016-10-10 07:00,10,373.25,373.7,373.25,373.5,25
20161001|2016-10-10 07:30,10,373.75,375,373.75,374.75,38
20161001|2016-10-10 08:30,10,376.65,376.8,376.65,376.8,15
20161001|2016-10-10 09:00,10,378.2,378.85,378.2,378.85,3
20161001|2016-10-10 09:30,10,378.35,378.7,378.35,378.7,16
20161001|2016-10-10 10:00,10,377.4,377.45,377.4,377.45,3
20161001|2016-10-10 10:30,10,377.5,377.5,377.5,377.5,4
20161001|2016-10-10 11:00,10,376.6,376.6,376.6,376.6,14
20161001|2016-10-10 13:00,10,377.4,377.4,377.4,377.4,1
20161001|2016-10-11 08:00,11,376.5,376.5,376.5,376.5,1
20161001|2016-10-11 08:30,11,376.3,376.3,375.55,375.55,2
20161001|2016-10-11 09:30,11,375.6,375.8,375.6,375.8,2
20161001|2016-10-11 10:30,11,373.5,373.5,373.5,373.5,1
20161001|2016-10-11 12:00,11,374,374,374,374,4
20161001|2016-10-12 07:00,12,374.1,374.1,374.1,374.1,1
20161001|2016-10-12 07:30,12,374.7,374.7,374.7,374.7,1
20161001|2016-10-13 07:00,13,371,371,371,371,3
20161001|2016-10-13 08:00,13,370.5,370.9,370.25,370.25,7
20161001|2016-10-13 09:00,13,370.5,370.5,370.5,370.5,2
20161001|2016-10-13 10:00,13,371.55,371.55,370,370,34
20161001|2016-10-13 10:30,13,372.9,372.9,372.6,372.6,4
20161001|2016-10-13 13:00,13,372.8,372.8,372.8,372.8,2
20161001|2016-10-17 13:30,17,369.6,369.6,368.35,368.35,2
20161101|2016-10-07 14:30,7,374.05,374.05,373.85,373.85,4
20161101|2016-10-10 09:30,10,380.55,380.55,380.5,380.5,18
20161101|2016-10-10 10:00,10,379.95,379.95,379.95,379.95,27
20161101|2016-10-10 10:30,10,380,380,380,380,14
20161101|2016-10-10 11:00,10,379.45,379.45,379.45,379.45,28
20161101|2016-10-11 08:30,11,379.1,379.1,379.1,379.1,3
20161101|2016-10-11 09:30,11,377.75,377.75,377.75,377.75,1
20161101|2016-10-11 14:30,11,377.15,377.15,377.15,377.15,1
20161101|2016-10-12 07:00,12,376.65,376.65,376.65,376.65,3
20161101|2016-10-12 08:30,12,374,374,374,374,6
20161101|2016-10-12 09:30,12,375,375,374.2,374.2,10
20161101|2016-10-12 10:00,12,374.2,374.2,374.2,374.2,5
20161101|2016-10-12 11:30,12,374.5,374.5,374.5,374.5,5
20161101|2016-10-12 12:30,12,373.8,373.8,373.8,373.8,5
20161101|2016-10-12 13:30,12,373.15,373.15,373.15,373.15,18
20161101|2016-10-12 14:00,12,374.35,374.35,374.35,374.35,1
20161101|2016-10-12 14:30,12,374,374,373.8,373.8,10
20161101|2016-10-12 15:00,12,373.65,373.75,373.65,373.75,10
20161101|2016-10-12 15:30,12,373.55,373.55,373.55,373.55,5
20161101|2016-10-13 05:00,13,373.15,373.15,373.15,373.15,1
20161101|2016-10-13 07:00,13,373.7,373.7,373.5,373.5,6
20161101|2016-10-13 08:00,13,373.6,373.7,373.6,373.7,4
20161101|2016-10-13 09:00,13,372.8,373.15,372.8,373.15,13
20161101|2016-10-13 13:00,13,375.95,375.95,375.45,375.45,15
20161101|2016-10-14 07:30,14,377,377.25,376.7,376.7,61
20161101|2016-10-14 08:00,14,376.6,376.6,375.9,376,120
20161101|2016-10-14 08:30,14,376.2,376.45,375.4,375.4,32
20161101|2016-10-14 09:00,14,376.35,376.45,376.35,376.45,7
20161101|2016-10-14 09:30,14,375.75,375.75,375.45,375.45,2
20161101|2016-10-14 11:00,14,375.7,375.7,375.7,375.7,25
20161101|2016-10-14 13:00,14,376.1,376.1,376.1,376.1,5
20161101|2016-10-17 08:00,17,376.55,376.55,375.4,375.4,35
20161101|2016-10-17 09:30,17,373.4,373.4,373.4,373.4,1
20161101|2016-10-17 11:00,17,373.8,373.8,373.8,373.8,18
20161101|2016-10-17 11:30,17,374.35,374.7,374.35,374.7,20
20161101|2016-10-17 12:00,17,374.5,374.5,374.5,374.5,1
20161101|2016-10-17 12:30,17,374.2,374.25,374.1,374.1,3
20161101|2016-10-17 13:00,17,374.75,374.75,374.75,374.75,6
20161101|2016-10-17 14:00,17,374.75,374.75,374.75,374.75,2
20161101|2016-10-17 15:00,17,375.1,375.15,375.1,375.15,25
20161101|2016-10-18 07:30,18,376.75,376.75,376.75,376.75,1
20161101|2016-10-18 08:30,18,376.75,376.75,376.75,376.75,15
20161101|2016-10-18 09:00,18,375.25,375.25,374.75,374.75,3
20161101|2016-10-18 11:30,18,375.35,375.35,375.35,375.35,5
20161101|2016-10-18 13:00,18,375.6,375.6,375.6,375.6,3
20161101|2016-10-19 07:00,19,377.55,377.55,377.55,377.55,1
20161101|2016-10-19 08:30,19,378,378.25,378,378,23
20161101|2016-10-19 09:00,19,377.85,377.85,377.85,377.85,1
20161101|2016-10-19 10:00,19,380.2,380.2,380.2,380.2,1
20161101|2016-10-19 13:00,19,379.55,379.55,379.55,379.55,6
20161101|2016-10-19 14:30,19,378.4,379,378.4,379,13
20161101|2016-10-20 07:30,20,375.8,375.8,374.95,375.55,47
20161101|2016-10-20 08:00,20,375.5,375.5,374.7,374.7,39
20161101|2016-10-20 08:30,20,375.7,375.7,375.5,375.5,11
20161101|2016-10-20 09:00,20,375.55,375.55,374.8,374.8,2
20161101|2016-10-20 10:00,20,374.3,374.3,374.3,374.3,2
20161101|2016-10-20 13:00,20,374.05,374.05,374.05,374.05,4
20161101|2016-10-20 14:30,20,374.05,374.5,374.05,374.5,38
20161101|2016-10-21 07:30,21,375.4,375.4,375.4,375.4,9
20161101|2016-10-21 08:00,21,373.05,373.4,373.05,373.4,11
20161101|2016-10-21 08:30,21,373.4,374.25,373.4,374.25,29
20161101|2016-10-21 09:00,21,373.95,374.15,373.95,374.15,68
20161101|2016-10-21 10:30,21,375.25,375.3,375.25,375.3,3
20161101|2016-10-21 13:00,21,375.95,375.95,375.95,375.95,6
20161101|2016-10-21 14:30,21,375.85,375.85,375.65,375.75,33
20161101|2016-10-21 15:00,21,375.6,375.6,375.6,375.6,5
20161101|2016-10-24 07:30,24,375.05,375.05,375.05,375.05,5
20161101|2016-10-24 08:00,24,375.65,375.75,374.9,374.9,41
20161101|2016-10-24 09:00,24,373.9,374.45,373.9,373.9,71
20161101|2016-10-24 13:00,24,375.25,375.25,375.25,375.25,6
20161101|2016-10-25 09:00,25,375.45,375.45,375.45,375.45,1
20161101|2016-10-25 09:30,25,374.15,374.15,373.1,373.1,11
20161101|2016-10-25 10:00,25,372.85,372.85,372.85,372.85,1
20161101|2016-10-25 10:30,25,374.25,374.25,374.25,374.25,1
20161101|2016-10-25 13:00,25,372.75,372.75,372.75,372.75,2
20161101|2016-10-26 07:00,26,369.8,369.8,369.8,369.8,1
20161101|2016-10-26 08:00,26,369.8,369.8,369.8,369.8,1
20161101|2016-10-26 11:30,26,371.25,371.25,371.25,371.25,3
20161101|2016-10-26 13:00,26,370.2,370.2,370.2,370.2,4
20161101|2016-10-27 08:00,27,372.7,372.7,372.7,372.7,1
20161101|2016-10-27 08:30,27,372.15,372.15,371.45,372.05,45
20161101|2016-10-27 09:00,27,372.2,373.3,372.2,373.3,16
20161101|2016-10-27 09:30,27,373.1,374.2,373.1,374.15,204
20161101|2016-10-27 10:30,27,374.3,374.3,374.3,374.3,1
20161101|2016-10-27 11:30,27,374.75,374.75,374.75,374.75,1
20161101|2016-10-27 13:00,27,373.85,373.85,373.85,373.85,3
20161101|2016-10-27 14:30,27,373.35,373.45,373.35,373.45,5
20161101|2016-10-28 08:00,28,371.65,371.65,371.65,371.65,1
20161101|2016-10-28 11:00,28,372.1,372.1,372.05,372.05,4
20161101|2016-10-28 13:00,28,370,370,370,370,137
20161101|2016-10-31 04:00,31,369.35,369.35,369.35,369.35,12
20161101|2016-10-31 06:30,31,370.05,370.05,369.85,369.85,20
20161101|2016-10-31 08:00,31,367.15,367.15,367.15,367.15,1
20161101|2016-10-31 09:00,31,366.8,366.8,365.45,365.45,27
20161101|2016-10-31 09:30,31,365,365,365,365,23
20161101|2016-10-31 10:00,31,364.35,364.35,364.35,364.35,15
20161101|2016-10-31 10:30,31,364.7,364.85,364.6,364.85,153
20161101|2016-10-31 11:00,31,364.6,364.6,364.6,364.6,14
20161101|2016-10-31 11:30,31,363.1,363.1,363.1,363.1,14
20161101|2016-10-31 12:00,31,363,363,363,363,4
20161101|2016-10-31 12:30,31,362.6,363,362.6,363,17
20161101|2016-10-31 13:00,31,362.75,362.75,361.65,361.65,22
20161101|2016-10-31 14:00,31,361.2,361.2,361,361.2,57
20161101|2016-10-31 14:30,31,361.55,361.55,361.45,361.45,11
20161101|2016-11-01 08:00,1,365.45,365.45,365.45,365.45,3
20161101|2016-11-01 08:30,1,364.35,364.35,364.35,364.35,13
20161101|2016-11-01 09:00,1,363.05,363.45,362.85,363.4,23
20161101|2016-11-01 09:30,1,363.2,363.7,363.2,363.7,60
20161101|2016-11-01 10:00,1,364,364,364,364,1
20161101|2016-11-01 10:30,1,363.3,363.3,362.5,362.5,128
20161101|2016-11-01 11:00,1,362.55,362.55,361.6,361.6,11
20161101|2016-11-01 12:30,1,359.4,359.4,359.4,359.4,2
20161101|2016-11-01 13:00,1,360.8,361.05,360.8,360.95,207
20161101|2016-11-01 14:30,1,361.2,361.2,361.1,361.2,12
20161101|2016-11-01 15:00,1,361.2,361.45,361.05,361.05,13
20161101|2016-11-01 15:30,1,359.4,359.4,359.4,359.4,1
20161101|2016-11-01 17:00,2,361.25,363.1,361.25,363.1,12
20161101|2016-11-02 07:30,2,357.55,357.55,357.55,357.55,2
20161101|2016-11-02 08:00,2,357.45,357.45,357,357,12
20161101|2016-11-02 08:30,2,357.15,357.15,357,357,27
20161101|2016-11-02 09:00,2,356.8,356.85,356.4,356.85,61
20161101|2016-11-02 09:30,2,356.3,356.3,353.85,354,46
20161101|2016-11-02 10:00,2,353.8,354.7,353.7,354.5,533
20161101|2016-11-02 10:30,2,354.5,354.5,354.25,354.35,45
20161101|2016-11-02 11:30,2,354.1,354.1,354.1,354.1,20
20161101|2016-11-02 12:30,2,354.15,354.2,354.15,354.2,25
20161101|2016-11-02 13:00,2,354.3,355.25,354.25,355.15,254
20161101|2016-11-02 14:00,2,355.5,355.5,355.5,355.5,2
20161101|2016-11-02 14:30,2,355.65,355.65,355.45,355.45,36
20161101|2016-11-02 15:00,2,355.5,355.5,355.3,355.3,16
20161101|2016-11-03 06:30,3,355.8,356.2,355.8,356.2,14
20161101|2016-11-03 07:00,3,356.35,356.35,356.15,356.2,8
20161101|2016-11-03 07:30,3,356.55,356.55,356.55,356.55,1
20161101|2016-11-03 08:00,3,355.7,355.7,355.7,355.7,2
20161101|2016-11-03 08:30,3,355.6,355.6,354.75,354.75,54
20161101|2016-11-03 09:00,3,355.1,355.1,354.75,355.1,115
20161101|2016-11-03 11:00,3,352.8,352.8,352.8,352.8,1
20161101|2016-11-03 12:30,3,351.8,351.8,351.8,351.8,3
20161101|2016-11-03 13:00,3,352.2,352.2,352.2,352.2,3
20161101|2016-11-03 14:30,3,352.3,352.55,352.3,352.45,40
20161101|2016-11-03 15:00,3,352.05,352.05,352.05,352.05,10
20161101|2016-11-04 07:30,4,350,350,350,350,3
20161101|2016-11-04 08:30,4,349.4,349.4,348.1,348.2,50
20161101|2016-11-04 09:00,4,347.85,348.05,347.25,347.55,79
20161101|2016-11-04 09:30,4,347.1,351.9,347.1,351.9,39
20161101|2016-11-04 10:00,4,350.5,350.5,350.5,350.5,1
20161101|2016-11-04 11:30,4,348.8,348.8,348.7,348.7,3
20161101|2016-11-04 13:00,4,349.1,349.1,349.1,349.1,1
20161101|2016-11-04 14:30,4,349,349.2,349,349.2,28
20161101|2016-11-07 07:00,7,351.65,351.65,351.65,351.65,5
20161101|2016-11-07 07:30,7,351.6,351.6,351.6,351.6,25
20161101|2016-11-07 08:00,7,351.3,351.5,351.25,351.5,13
20161101|2016-11-07 08:30,7,350.85,351.75,350.85,351.25,16
20161101|2016-11-07 09:00,7,350.9,350.9,350.3,350.3,3
20161101|2016-11-07 09:30,7,349.2,349.2,349.2,349.2,5
20161101|2016-11-07 10:00,7,349.7,349.9,349.35,349.9,4
20161101|2016-11-07 10:30,7,349.85,349.85,349.85,349.85,5
20161101|2016-11-07 11:30,7,349.7,349.7,349.7,349.7,5
20161101|2016-11-07 12:00,7,349.9,349.9,349.9,349.9,5
20161101|2016-11-07 12:30,7,350.8,350.8,350.8,350.8,5
20161101|2016-11-07 13:00,7,352.05,352.1,352.05,352.1,8
20161101|2016-11-07 14:30,7,352.4,352.4,352.4,352.4,10
20161101|2016-11-08 08:00,8,349.6,350,349.55,350,23
20161101|2016-11-08 08:30,8,350.1,350.65,350.1,350.65,21
20161101|2016-11-08 09:00,8,350.3,350.3,350.2,350.2,2
20161101|2016-11-08 09:30,8,352.4,353.45,352.4,353.45,4
20161101|2016-11-08 10:30,8,352.9,352.9,352.9,352.9,1
20161101|2016-11-08 11:00,8,353.1,353.3,353.1,353.3,5
20161101|2016-11-09 08:30,9,352.8,353.1,352,352,4
20161101|2016-11-09 09:00,9,351.95,352,351.95,352,2
20161101|2016-11-09 09:30,9,353,353,351.85,351.85,6
20161101|2016-11-09 10:00,9,352.45,352.45,352.45,352.45,1
20161101|2016-11-09 10:30,9,355,355.5,355,355.5,9
20161101|2016-11-09 13:00,9,352.8,352.85,352.65,352.65,67
20161101|2016-11-09 14:30,9,353.1,354.35,353.1,354,99
20161101|2016-11-10 08:00,10,351.85,351.85,351.85,351.85,1
20161101|2016-11-10 08:30,10,350.95,351.5,350.85,351.5,13
20161101|2016-11-10 09:00,10,350.95,350.95,350.95,350.95,3
20161101|2016-11-10 09:30,10,352,352,352,352,2
20161101|2016-11-10 10:00,10,351.95,351.95,351.25,351.25,6
20161101|2016-11-10 12:30,10,351.2,351.2,351.2,351.2,2
20161101|2016-11-11 07:30,11,349,349,349,349,72
20161101|2016-11-11 08:30,11,347.4,347.4,345.55,345.55,90
20161101|2016-11-11 09:00,11,346,346.75,345.8,346.75,16
20161101|2016-11-14 08:30,14,342.85,342.85,342.85,342.85,15
20161101|2016-11-14 09:00,14,342.65,343.05,342.5,342.7,15
20161101|2016-11-14 09:30,14,341.8,341.8,341.8,341.8,12
20161101|2016-11-14 12:00,14,341.7,342.2,341.7,342.2,5
20161101|2016-11-14 12:30,14,343.45,343.45,343.45,343.45,2
20161101|2016-11-14 13:00,14,344.5,344.5,344.5,344.5,4
20161201|2016-10-31 09:00,31,371.4,371.4,371.4,371.4,3
20161201|2016-10-31 09:30,31,370.8,370.8,370.3,370.3,7
20161201|2016-11-02 10:30,2,359.45,359.45,359.45,359.45,15
20161201|2016-11-02 11:30,2,359.45,359.45,359.45,359.45,45
20161201|2016-11-02 12:00,2,359,359,359,359,7
20161201|2016-11-02 12:30,2,359.25,359.25,359.25,359.25,19
20161201|2016-11-02 13:00,2,359.15,359.6,359.15,359.6,38
20161201|2016-11-04 08:30,4,354.3,354.3,354.3,354.3,1
20161201|2016-11-04 09:30,4,357.6,357.6,357.6,357.6,1
20161201|2016-11-07 12:30,7,355.65,355.7,355.65,355.7,4
20161201|2016-11-07 14:00,7,358.1,358.1,358.1,358.1,1
20161201|2016-11-07 14:30,7,358.15,358.6,358.15,358.6,290
20161201|2016-11-07 15:00,7,358.6,358.65,358.6,358.65,40
20161201|2016-11-08 10:30,8,358.85,358.85,358.85,358.85,18
20161201|2016-11-08 14:30,8,358.25,358.25,357.95,357.95,30
20161201|2016-11-09 06:30,9,358.55,358.55,358.55,358.55,20
20161201|2016-11-09 09:00,9,358.25,358.25,358.25,358.25,1
20161201|2016-11-09 09:30,9,357.55,357.55,357,357,25
20161201|2016-11-09 10:00,9,356.95,357.55,356.7,357.5,167
20161201|2016-11-09 10:30,9,361.55,361.55,361.3,361.3,6
20161201|2016-11-09 13:00,9,359,359,359,359,3
20161201|2016-11-09 14:30,9,359,360.15,359,359.7,312
20161201|2016-11-10 07:00,10,358.5,358.5,358.5,358.5,25
20161201|2016-11-10 07:30,10,359,359,358.6,358.65,32
20161201|2016-11-10 08:00,10,358.6,358.6,357,357.4,151
20161201|2016-11-10 08:30,10,357.2,357.45,357.2,357.35,9
20161201|2016-11-10 09:00,10,357.75,359,357.75,359,8
20161201|2016-11-10 09:30,10,359.05,359.05,359.05,359.05,1
20161201|2016-11-10 13:00,10,357.05,357.05,357.05,357.05,1
20161201|2016-11-10 13:30,10,356.9,356.9,356.9,356.9,7
20161201|2016-11-10 14:30,10,356.9,356.9,356.9,356.9,6
20161201|2016-11-11 08:30,11,352.35,353.15,352.35,352.9,8
20161201|2016-11-11 09:00,11,353,353.15,352.45,353.15,72
20161201|2016-11-11 09:30,11,351,351,351,351,50
20161201|2016-11-11 10:00,11,351,351,350.5,350.5,52
20161201|2016-11-11 11:00,11,350.9,350.9,350.9,350.9,22
20161201|2016-11-11 12:00,11,351.6,351.6,351.6,351.6,6
20161201|2016-11-11 13:00,11,352,352,351.2,351.2,15
20161201|2016-11-11 14:30,11,350.95,350.95,350.7,350.7,6
20161201|2016-11-14 08:30,14,349.2,349.3,349.2,349.3,60
20161201|2016-11-14 09:00,14,348.8,349.35,348.8,349.15,195
20161201|2016-11-14 09:30,14,348,348.15,347.95,347.95,144
20161201|2016-11-14 10:00,14,347.75,348,347.75,348,10
20161201|2016-11-14 11:00,14,347.1,347.4,347.1,347.4,50
20161201|2016-11-14 12:30,14,350.75,350.75,350.75,350.75,5
20161201|2016-11-14 13:00,14,349.8,349.8,349.8,349.8,3
20161201|2016-11-15 09:00,15,356.45,357.25,356.4,356.75,83
20161201|2016-11-15 10:00,15,356,356,356,356,3
20161201|2016-11-15 12:30,15,357.3,357.3,357.3,357.3,8
20161201|2016-11-15 13:00,15,359,359.85,359,359.85,8
20161201|2016-11-15 13:30,15,360,360.25,360,360.25,2
20161201|2016-11-16 07:30,16,358,358,358,358,12
20161201|2016-11-16 09:00,16,357.35,357.5,357.15,357.15,82
20161201|2016-11-16 09:30,16,357.1,360.65,356.55,360.45,38
20161201|2016-11-16 10:00,16,359.75,360.3,359,359.1,134
20161201|2016-11-16 10:30,16,358.1,358.1,358.1,358.1,10
20161201|2016-11-16 11:30,16,359,359,358.9,358.9,24
20161201|2016-11-16 13:00,16,357.5,357.5,357.5,357.5,3
20161201|2016-11-16 14:00,16,357,357,357,357,1
20161201|2016-11-17 08:30,17,361.6,361.8,361.4,361.4,23
20161201|2016-11-17 09:00,17,361.3,361.3,360,360,86
20161201|2016-11-17 09:30,17,360.3,360.3,360.3,360.3,5
20161201|2016-11-17 13:00,17,358,358,358,358,3
20161201|2016-11-18 08:30,18,359.5,359.7,359.5,359.7,3
20161201|2016-11-18 09:30,18,357,357,357,357,1
20161201|2016-11-18 10:00,18,357.8,357.8,357.8,357.8,1
20161201|2016-11-18 13:00,18,358.85,359.7,358.8,359.7,35
20161201|2016-11-18 13:30,18,359.2,359.2,359.2,359.2,1
20161201|2016-11-21 07:30,21,366.75,366.75,366.7,366.7,2
20161201|2016-11-21 08:00,21,366.6,366.6,366.6,366.6,1
20161201|2016-11-21 08:30,21,367,367,367,367,3
20161201|2016-11-21 09:00,21,367.15,367.15,366.95,367.05,14
20161201|2016-11-21 11:00,21,369.5,370.45,369.5,370.45,6
20161201|2016-11-21 12:00,21,371.2,371.25,371.2,371.25,2
20161201|2016-11-21 13:00,21,369.95,370.8,369.95,370.5,34
20161201|2016-11-22 07:30,22,370.5,370.5,369.45,369.45,2
20161201|2016-11-22 08:00,22,371.25,371.3,371,371.25,100
20161201|2016-11-22 08:30,22,371.8,372.15,371.65,371.75,212
20161201|2016-11-22 09:00,22,372.6,372.8,370.4,370.4,114
20161201|2016-11-22 09:30,22,371.05,371.5,371.05,371.5,72
20161201|2016-11-22 10:30,22,369.55,369.55,369.55,369.55,1
20161201|2016-11-22 12:00,22,369,369,369,369,45
20161201|2016-11-22 13:00,22,371.15,371.15,371.15,371.15,3
20161201|2016-11-22 13:30,22,372.1,372.3,372.1,372.3,30
20161201|2016-11-23 08:00,23,367.85,368.1,367.7,367.8,14
20161201|2016-11-23 08:30,23,368.35,368.35,368.35,368.35,7
20161201|2016-11-23 09:00,23,369.25,370.85,369.25,370.85,2
20161201|2016-11-23 09:30,23,372.25,372.25,372.25,372.25,1
20161201|2016-11-23 10:00,23,371.45,371.45,371.45,371.45,1
20161201|2016-11-23 12:30,23,371.75,371.75,371.75,371.75,3
20161201|2016-11-25 08:30,25,369.3,369.3,369.3,369.3,30
20161201|2016-11-25 09:00,25,369.3,369.4,368.75,368.75,211
20161201|2016-11-25 10:00,25,367.2,367.5,367.2,367.5,108
20161201|2016-11-25 10:30,25,365.9,365.9,365.9,365.9,2
20161201|2016-11-25 11:00,25,365.95,365.95,365.95,365.95,3
20161201|2016-11-28 07:30,28,367.85,369,367.85,368.9,6
20161201|2016-11-28 08:00,28,370.85,370.85,370.85,370.85,1
20161201|2016-11-28 08:30,28,369.5,369.5,369.5,369.5,1
20161201|2016-11-28 09:30,28,370.25,370.25,370.25,370.25,79
20161201|2016-11-28 10:00,28,370.05,371.1,370.05,371,224
20161201|2016-11-28 11:00,28,372.25,372.25,372.25,372.25,1
20161201|2016-11-28 13:00,28,370.65,370.65,369.95,369.95,5
20161201|2016-11-29 07:00,29,363.15,363.15,363.15,363.15,10
20161201|2016-11-29 07:30,29,362.5,362.5,360.95,360.95,6
20161201|2016-11-29 08:00,29,361.55,361.55,361.25,361.25,10
20161201|2016-11-29 09:00,29,361.05,361.05,361.05,361.05,1
20161201|2016-11-29 09:30,29,361.4,361.6,361.4,361.6,12
20161201|2016-11-29 10:30,29,360.7,360.7,359.9,360.7,25
20161201|2016-11-29 13:00,29,359.8,359.8,359.8,359.8,3
20161201|2016-11-29 14:30,29,360.15,360.25,360.05,360.05,4
20161201|2016-11-30 03:00,30,365.35,367.5,365.35,367.5,6
20161201|2016-11-30 03:30,30,369.9,369.9,369.9,369.9,1
20161201|2016-11-30 04:30,30,370.95,371.95,370.95,371.95,3
20161201|2016-11-30 05:00,30,372.45,372.95,372.45,372.95,2
20161201|2016-11-30 06:30,30,373,373,373,373,4
20161201|2016-11-30 08:00,30,375.2,376.2,374.35,374.35,38
20161201|2016-11-30 08:30,30,373.5,373.5,373.5,373.5,1
20161201|2016-11-30 09:00,30,373.85,374.5,373.75,373.9,15
20161201|2016-11-30 09:30,30,374,374,373.95,374,42
20161201|2016-11-30 13:00,30,378.3,378.65,376.95,376.95,90
20161201|2016-11-30 14:00,30,375.4,375.5,375.4,375.5,30
20161201|2016-11-30 14:30,30,375.15,376.35,375.15,376.1,304
20161201|2016-12-01 08:00,1,384,384,384,384,1
20161201|2016-12-01 08:30,1,383.7,383.8,383,383.1,88
20161201|2016-12-01 09:00,1,383,384.2,383,383.95,110
20161201|2016-12-01 09:30,1,384.15,384.15,384.15,384.15,20
20161201|2016-12-01 10:00,1,385.8,387,385.8,387,80
20161201|2016-12-01 10:30,1,386.35,386.35,386.35,386.35,10
20161201|2016-12-01 11:00,1,387.1,387.1,386.7,386.7,33
20161201|2016-12-01 11:30,1,386.15,386.8,386.15,386.8,295
20161201|2016-12-01 12:00,1,386.8,387,386.7,386.7,153
20161201|2016-12-01 12:30,1,386.5,386.5,386.25,386.25,18
20161201|2016-12-01 13:00,1,386.5,386.5,385.15,385.15,31
20161201|2016-12-01 13:30,1,385.3,385.3,385.3,385.3,1
20161201|2016-12-01 14:00,1,384.15,384.15,384.15,384.15,10
20161201|2016-12-01 14:30,1,383.75,384.5,383.65,383.65,258
20161201|2016-12-02 05:00,2,382.55,382.55,382.55,382.55,4
20161201|2016-12-02 05:30,2,381.3,381.3,381.3,381.3,9
20161201|2016-12-02 07:30,2,382.75,382.95,382.75,382.95,11
20161201|2016-12-02 08:30,2,384.2,384.2,384.2,384.2,42
20161201|2016-12-02 09:00,2,385.75,385.75,385,385.3,77
20161201|2016-12-02 09:30,2,385.3,386.1,385.3,386.1,41
20161201|2016-12-02 10:00,2,385.2,386.05,385.2,385.35,8
20161201|2016-12-02 12:00,2,385.3,385.3,385.3,385.3,19
20161201|2016-12-02 13:00,2,386.75,386.75,386.75,386.75,3
20161201|2016-12-02 14:30,2,386.5,386.5,386.25,386.25,2
20161201|2016-12-05 08:00,5,389.55,389.8,389.55,389.8,9
20161201|2016-12-05 08:30,5,389.55,389.55,389.55,389.55,19
20161201|2016-12-05 09:00,5,390.8,390.8,389.65,389.65,60
20161201|2016-12-05 09:30,5,390,390.3,390,390.3,30
20161201|2016-12-05 10:00,5,390.55,390.55,390.55,390.55,1
20161201|2016-12-05 10:30,5,390.4,390.4,390.4,390.4,4
20161201|2016-12-05 11:00,5,390.2,390.2,390.2,390.2,1
20161201|2016-12-05 13:00,5,390.05,390.05,390.05,390.05,4
20161201|2016-12-05 13:30,5,388.85,388.85,388.85,388.85,1
20161201|2016-12-06 07:00,6,386.9,386.9,386.9,386.9,1
20161201|2016-12-06 08:00,6,386.05,386.05,385.4,385.4,24
20161201|2016-12-06 08:30,6,385.2,386.55,384.9,386.55,33
20161201|2016-12-06 09:00,6,386,386,385.55,385.55,8
20161201|2016-12-06 09:30,6,386.85,387.1,386.7,386.7,61
20161201|2016-12-06 10:00,6,387.6,387.75,387.6,387.75,27
20161201|2016-12-06 13:00,6,386.8,387.1,386.7,386.8,26
20161201|2016-12-07 08:00,7,385.7,385.7,385.7,385.7,7
20161201|2016-12-07 08:30,7,385,385,385,385,8
20161201|2016-12-07 09:00,7,385.2,385.2,385.2,385.2,3
20161201|2016-12-07 09:30,7,385,385,383.6,383.6,73
20161201|2016-12-07 10:00,7,384.8,384.8,384.8,384.8,20
20161201|2016-12-07 11:00,7,384.3,384.3,384.3,384.3,3
20161201|2016-12-07 11:30,7,384.2,384.25,384.2,384.25,2
20161201|2016-12-07 13:00,7,383.1,383.1,383.1,383.1,3
20161201|2016-12-07 14:30,7,383.15,383.15,383.15,383.15,1
20161201|2016-12-08 08:00,8,384,384,384,384,15
20161201|2016-12-08 08:30,8,383.9,384.9,383.9,384.5,83
20161201|2016-12-08 09:00,8,384.4,384.4,384.4,384.4,18
20161201|2016-12-08 13:00,8,386.25,386.25,386.25,386.25,3
20161201|2016-12-08 13:30,8,385.9,385.9,385.9,385.9,7
20161201|2016-12-09 07:00,9,388.5,388.5,388.5,388.5,1
20161201|2016-12-09 08:30,9,388.2,388.2,388.2,388.2,2
20161201|2016-12-09 09:30,9,388.15,388.15,388.15,388.15,3
20161201|2016-12-12 08:00,12,396.8,396.8,396.8,396.8,9
20161201|2016-12-12 08:30,12,396.9,396.9,396.9,396.9,1
20161201|2016-12-12 09:30,12,396.35,396.35,396.35,396.35,1
20161201|2016-12-13 09:30,13,391.5,392,391.5,392,31
20161201|2016-12-13 12:30,13,393.95,393.95,393.95,393.95,2
20161201|2016-12-14 06:00,14,390,390,390,390,25
20161201|2016-12-14 07:30,14,390.3,390.3,390.3,390.3,1
20161201|2016-12-14 13:30,14,387.15,387.15,387.15,387.15,4
20161201|2016-12-15 08:00,15,383.55,383.55,383.55,383.55,2
20170101|2016-12-06 10:00,6,390.5,390.5,390.5,390.5,1
20170101|2016-12-06 12:00,6,390.7,390.7,390.7,390.7,1
20170101|2016-12-07 09:00,7,389.25,389.25,389.25,389.25,2
20170101|2016-12-07 09:30,7,387.8,387.8,387.8,387.8,2
20170101|2016-12-07 10:00,7,388.6,388.6,388.6,388.6,1
20170101|2016-12-07 10:30,7,387.4,387.5,387.4,387.5,6
20170101|2016-12-07 11:00,7,387.25,387.25,387.25,387.25,2
20170101|2016-12-07 11:30,7,388.3,388.3,388.3,388.3,7
20170101|2016-12-07 14:30,7,386.65,386.65,386.65,386.65,1
20170101|2016-12-08 08:30,8,387.4,388.6,387.3,388.1,120
20170101|2016-12-08 09:00,8,388.1,388.1,388.1,388.1,10
20170101|2016-12-08 14:30,8,389.45,389.45,389.25,389.25,15
20170101|2016-12-09 07:00,9,391.35,391.35,391.35,391.35,1
20170101|2016-12-09 08:00,9,391,391,391,391,10
20170101|2016-12-09 08:30,9,391.6,392,391.6,392,6
20170101|2016-12-09 09:00,9,391.6,391.6,391.6,391.6,1
20170101|2016-12-09 13:30,9,391.8,391.85,391.8,391.85,10
20170101|2016-12-12 08:00,12,399.65,399.65,399.65,399.65,1
20170101|2016-12-12 09:00,12,400.4,400.4,400.4,400.4,1
20170101|2016-12-12 09:30,12,399.05,399.05,399.05,399.05,1
20170101|2016-12-12 14:30,12,395.55,395.75,395.55,395.75,6
20170101|2016-12-13 08:00,13,399.8,399.8,399.8,399.8,1
20170101|2016-12-13 08:30,13,398.35,398.35,398.35,398.35,2
20170101|2016-12-13 09:00,13,396.8,396.8,396.35,396.35,3
20170101|2016-12-13 10:00,13,397.25,397.25,397.25,397.25,2
20170101|2016-12-14 07:30,14,394.4,394.4,394.4,394.4,1
20170101|2016-12-14 08:00,14,394,394.1,394,394.1,24
20170101|2016-12-14 08:30,14,394,394.45,393.6,393.6,126
20170101|2016-12-14 09:00,14,394.2,394.2,393.8,393.8,26
20170101|2016-12-14 12:30,14,393.8,393.8,393.8,393.8,3
20170101|2016-12-14 13:00,14,392.2,392.2,391.7,391.7,5
20170101|2016-12-14 14:30,14,390.1,390.1,390.1,390.1,1
20170101|2016-12-15 07:00,15,390,390,390,390,1
20170101|2016-12-15 08:00,15,386.5,386.5,386.5,386.5,1
20170101|2016-12-15 09:00,15,387.9,387.9,387.9,387.9,6
20170101|2016-12-15 09:30,15,388.9,388.95,388.9,388.95,30
20170101|2016-12-15 10:00,15,389.25,389.95,388.2,388.2,23
20170101|2016-12-15 13:00,15,390.05,390.05,389.75,389.75,10
20170101|2016-12-15 14:30,15,390.25,390.4,390.25,390.4,13
20170101|2016-12-16 07:00,16,390.35,390.35,390.35,390.35,4
20170101|2016-12-16 07:30,16,390.75,390.75,390.75,390.75,15
20170101|2016-12-16 08:00,16,389.85,390.8,389.85,390.8,56
20170101|2016-12-16 08:30,16,391.15,391.6,391.15,391.6,51
20170101|2016-12-16 09:00,16,391,391.3,391,391.3,54
20170101|2016-12-16 10:00,16,391.6,391.6,391.6,391.6,4
20170101|2016-12-16 12:00,16,392.65,392.65,392.65,392.65,1
20170101|2016-12-16 13:00,16,392.95,393.45,392.9,393.4,612
20170101|2016-12-19 08:00,19,392.1,392.1,392.05,392.05,195
20170101|2016-12-19 09:00,19,392.3,392.3,392.3,392.3,1
20170101|2016-12-19 09:30,19,392.2,392.2,392.1,392.1,226
20170101|2016-12-19 11:00,19,392.5,392.5,392.5,392.5,6
20170101|2016-12-19 13:00,19,392.05,392.2,392.05,392.2,5
20170101|2016-12-20 07:30,20,392.85,392.85,392.85,392.85,148
20170101|2016-12-20 09:00,20,393.65,393.65,393.65,393.65,1
20170101|2016-12-20 10:00,20,393.85,393.85,393.85,393.85,1
20170101|2016-12-20 13:30,20,391.65,392.25,391.65,392.25,35
20170101|2016-12-20 14:00,20,392.4,392.4,392.4,392.4,1
20170101|2016-12-21 09:00,21,393.45,393.45,393.45,393.45,1
20170101|2016-12-21 10:00,21,392.9,392.9,392.9,392.9,1
20170101|2016-12-21 11:00,21,392.8,392.8,392.7,392.7,3
20170101|2016-12-21 14:30,21,390.6,390.6,390.25,390.4,71
20170101|2016-12-22 07:30,22,388.95,388.95,388.95,388.95,1
20170101|2016-12-22 08:00,22,389.65,391,389.65,391,5
20170101|2016-12-22 08:30,22,391.35,391.35,391.35,391.35,1
20170101|2016-12-22 09:00,22,392.35,392.35,392.25,392.3,8
20170101|2016-12-22 13:00,22,392.3,392.3,392.3,392.3,35
20170101|2016-12-22 14:30,22,391.2,391.2,390.55,390.55,16
20170101|2016-12-23 07:30,23,389.4,389.4,389.4,389.4,181
20170101|2016-12-23 10:00,23,391.9,391.9,391.9,391.9,1
20170101|2016-12-23 11:00,23,391.1,391.1,391.1,391.1,1
20170101|2016-12-27 09:00,27,396.1,397.55,396,397.55,78
20170101|2016-12-27 10:00,27,397.35,397.35,397.35,397.35,1
20170101|2016-12-27 10:30,27,398.9,398.9,398.9,398.9,12
20170101|2016-12-27 13:00,27,398.65,398.65,398.65,398.65,3
20170101|2016-12-28 09:00,28,399.35,399.35,398.85,398.85,33
20170101|2016-12-28 09:30,28,398.95,398.95,398.75,398.75,60
20170101|2016-12-28 10:00,28,398.65,399,398.6,398.85,247
20170101|2016-12-28 10:30,28,399.2,399.2,399.2,399.2,26
20170101|2016-12-28 11:30,28,399.1,399.1,399.1,399.1,2
20170101|2016-12-28 12:00,28,399.1,399.1,399.1,399.1,14
20170101|2016-12-28 13:00,28,399.25,399.25,399.25,399.25,3
20170101|2016-12-28 14:30,28,399.05,399.05,399.05,399.05,1
20170101|2016-12-29 08:00,29,400.35,400.35,399.8,399.8,31
20170101|2016-12-29 08:30,29,399.75,400.15,399.7,400.15,42
20170101|2016-12-29 09:00,29,399.65,399.65,399.45,399.5,33
20170101|2016-12-29 09:30,29,400.15,400.15,399.75,399.75,2
20170101|2016-12-29 10:00,29,400,400,400,400,1
20170101|2016-12-29 13:00,29,398.5,398.5,398.5,398.5,8
20170101|2016-12-30 07:30,30,398.55,398.55,397.85,398,46
20170101|2016-12-30 08:00,30,398.15,398.15,397.7,397.8,76
20170101|2016-12-30 08:30,30,398.25,398.4,398.25,398.4,6
20170101|2016-12-30 09:00,30,399.15,399.15,399.15,399.15,2
20170101|2016-12-30 09:30,30,398.5,398.5,398.5,398.5,4
20170101|2016-12-30 10:00,30,398.05,398.05,398.05,398.05,1
20170101|2016-12-30 10:30,30,398.6,398.6,398.6,398.6,6
20170101|2016-12-30 11:30,30,397.6,397.6,397.55,397.55,33
20170101|2016-12-30 12:30,30,397.6,397.6,397.6,397.6,11
20170101|2016-12-30 13:00,30,397.25,397.25,397.25,397.25,27
20170101|2016-12-30 14:30,30,398.3,398.3,398.3,398.3,1
20170101|2017-01-03 08:00,3,402.45,402.45,402.45,402.45,2
20170101|2017-01-03 08:30,3,402.35,402.95,401.9,402.4,106
20170101|2017-01-03 09:00,3,402.8,402.8,401.45,401.7,38
20170101|2017-01-03 09:30,3,401.65,401.65,399.5,399.5,273
20170101|2017-01-03 10:30,3,393.25,393.25,393.25,393.25,2
20170101|2017-01-03 11:00,3,391.5,391.5,391.5,391.5,5
20170101|2017-01-03 13:00,3,390.65,390.65,390.65,390.65,3
20170101|2017-01-03 14:30,3,390.45,391.8,390.45,391.8,2
20170101|2017-01-04 08:30,4,391.5,391.5,391.45,391.45,23
20170101|2017-01-04 09:00,4,392,392.05,391.4,391.4,84
20170101|2017-01-04 09:30,4,391.45,392.3,391.45,392.3,49
20170101|2017-01-04 10:00,4,392.65,393.6,392.65,393.6,4
20170101|2017-01-04 10:30,4,394.5,394.5,394.5,394.5,6
20170101|2017-01-04 11:00,4,395.3,395.3,395.3,395.3,3
20170101|2017-01-04 12:00,4,395.7,395.7,395.7,395.7,8
20170101|2017-01-04 12:30,4,396.3,396.3,396.3,396.3,3
20170101|2017-01-05 08:00,5,398.1,398.1,398,398,31
20170101|2017-01-05 08:30,5,398.6,398.6,398.3,398.3,25
20170101|2017-01-05 09:00,5,399.45,400.2,399.45,399.9,175
20170101|2017-01-05 09:30,5,399.7,399.7,398.45,398.6,134
20170101|2017-01-05 10:00,5,395.25,395.25,395.25,395.25,1
20170101|2017-01-05 10:30,5,395.15,395.6,395.15,395.6,14
20170101|2017-01-05 13:00,5,398.2,398.2,398.2,398.2,3
20170101|2017-01-05 14:30,5,397.8,397.8,397.8,397.8,1
20170101|2017-01-06 08:30,6,397.05,397.7,397.05,397.7,27
20170101|2017-01-06 09:00,6,397.5,398.1,397.25,397.25,136
20170101|2017-01-06 09:30,6,396.65,396.65,396.55,396.55,33
20170101|2017-01-06 11:00,6,399.2,399.2,399.2,399.2,1
20170101|2017-01-06 13:00,6,398.7,398.7,398.7,398.7,3
20170101|2017-01-06 13:30,6,398.25,398.25,398.25,398.25,10
20170101|2017-01-09 09:00,9,391.95,391.95,391.55,391.55,45
20170101|2017-01-09 09:30,9,391.35,392.05,391.35,392.05,72
20170101|2017-01-09 11:00,9,391,391.15,391,391.15,7
20170101|2017-01-10 08:00,10,391,392,391,391.6,41
20170101|2017-01-10 08:30,10,391.75,391.75,391.35,391.7,30
20170101|2017-01-10 09:00,10,391,391,390,390,88
20170101|2017-01-10 09:30,10,390.1,390.5,390.1,390.5,74
20170101|2017-01-10 11:30,10,389.55,389.55,389.55,389.55,4
20170101|2017-01-10 13:00,10,387,387,386.8,386.8,42
20170101|2017-01-10 13:30,10,387.2,387.2,387.2,387.2,10
20170101|2017-01-11 08:30,11,390,390,390,390,7
20170101|2017-01-11 09:00,11,389.25,389.6,389.25,389.6,129
20170101|2017-01-11 09:30,11,390.05,390.45,390.05,390.45,22
20170101|2017-01-11 11:30,11,393.95,393.95,393.95,393.95,4
20170101|2017-01-11 12:30,11,394.9,394.9,394.9,394.9,6
20170101|2017-01-11 13:30,11,392.45,392.45,392.45,392.45,11
20170101|2017-01-11 14:30,11,392.6,392.6,392.5,392.5,3
20170101|2017-01-12 05:30,12,396,396,396,396,16
20170101|2017-01-12 09:00,12,397.25,397.65,397.25,397.65,10
20170101|2017-01-12 09:30,12,399.1,399.1,399,399,3
20170101|2017-01-12 13:00,12,398.5,398.5,398.5,398.5,2
20170101|2017-01-13 08:30,13,396.25,397.3,396.25,397.3,4
20170101|2017-01-13 09:30,13,396.9,396.9,396.9,396.9,2
20170101|2017-01-13 10:00,13,396.15,396.15,396.15,396.15,3
20170101|2017-01-13 11:00,13,397.4,397.4,397.4,397.4,3
20170101|2017-01-17 08:00,17,402.1,402.1,402.1,402.1,1
20170101|2017-01-17 09:00,17,400.45,400.45,400.4,400.4,4
20170201|2017-01-09 09:30,9,397.3,397.3,397.3,397.3,2
20170201|2017-01-09 11:00,9,395.5,395.5,395.5,395.5,1
20170201|2017-01-11 08:30,11,393.75,393.75,393.75,393.75,8
20170201|2017-01-11 10:00,11,395.5,395.75,395.5,395.75,7
20170201|2017-01-11 11:00,11,396.75,396.75,396.75,396.75,2
20170201|2017-01-12 09:30,12,401.4,401.5,400.8,400.8,182
20170201|2017-01-12 10:00,12,400.7,400.7,399.85,399.85,67
20170201|2017-01-13 08:00,13,400.1,400.35,400.1,400.15,33
20170201|2017-01-13 08:30,13,399.8,400.8,399.8,400.55,143
20170201|2017-01-13 09:00,13,400.65,400.8,399.6,399.6,47
20170201|2017-01-13 11:30,13,401,401,401,401,20
20170201|2017-01-13 13:00,13,399.8,399.8,399.8,399.8,3
20170201|2017-01-13 14:30,13,400.2,400.2,400.1,400.1,3
20170201|2017-01-17 08:00,17,405.35,405.35,405.35,405.35,11
20170201|2017-01-17 08:30,17,405.1,405.1,405.1,405.1,1
20170201|2017-01-17 11:00,17,402.1,402.1,402.1,402.1,3
20170201|2017-01-17 11:30,17,402.15,403.65,402.15,403.65,11
20170201|2017-01-17 13:00,17,403.15,403.15,400.45,400.45,245
20170201|2017-01-17 14:00,17,401.15,401.15,401.15,401.15,1
20170201|2017-01-17 14:30,17,400.8,400.85,400.8,400.85,4
20170201|2017-01-18 07:30,18,397,397,395.85,395.85,9
20170201|2017-01-18 08:00,18,395.85,395.85,395.85,395.85,13
20170201|2017-01-18 08:30,18,395.55,396.85,395.55,396.35,17
20170201|2017-01-18 09:00,18,396.45,396.45,396.45,396.45,14
20170201|2017-01-18 10:00,18,395.95,397.55,395.95,397.55,12
20170201|2017-01-18 12:30,18,396.25,396.25,396.25,396.25,2
20170201|2017-01-18 13:00,18,395.55,395.55,394.65,394.65,3
20170201|2017-01-18 14:30,18,395.15,395.75,395.15,395.75,7
20170201|2017-01-19 08:30,19,396.3,396.3,396.3,396.3,7
20170201|2017-01-19 09:00,19,395.85,396.9,395.85,396.9,30
20170201|2017-01-19 09:30,19,391.5,397,391.5,391.5,26
20170201|2017-01-19 10:00,19,395.35,396.05,395.35,395.7,16
20170201|2017-01-19 10:30,19,396,396.4,396,396.3,12
20170201|2017-01-19 11:00,19,395.7,395.7,394.55,394.65,16
20170201|2017-01-19 11:30,19,394.35,394.6,394.3,394.6,12
20170201|2017-01-19 12:30,19,395.05,395.5,395.05,395.5,60
20170201|2017-01-19 13:00,19,394.65,394.65,394.65,394.65,3
20170201|2017-01-20 08:30,20,399.85,399.85,399.85,399.85,1
20170201|2017-01-20 09:30,20,401.35,401.35,400.95,400.95,16
20170201|2017-01-20 10:00,20,400.4,400.4,400.4,400.4,1
20170201|2017-01-20 11:30,20,399.75,399.75,399.75,399.75,37
20170201|2017-01-20 12:00,20,399.05,399.05,399.05,399.05,8
20170201|2017-01-20 13:00,20,399.7,399.7,399.7,399.7,3
20170201|2017-01-20 14:30,20,399,399,399,399,1
20170201|2017-01-23 08:30,23,397.5,397.5,397.5,397.5,12
20170201|2017-01-23 09:00,23,398.3,398.3,397.4,397.75,12
20170201|2017-01-23 10:00,23,398.7,398.7,398.65,398.65,2
20170201|2017-01-23 13:00,23,399.1,399.1,399.1,399.1,5
20170201|2017-01-24 09:00,24,401.75,401.75,401,401,16
20170201|2017-01-24 09:30,24,400.9,400.9,400.9,400.9,1
20170201|2017-01-24 13:00,24,399.85,399.85,399.85,399.85,6
20170201|2017-01-25 08:30,25,397.4,397.4,397.4,397.4,1
20170201|2017-01-25 09:00,25,398.45,398.8,398.45,398.8,12
20170201|2017-01-25 09:30,25,400.3,400.3,400.3,400.3,1
20170201|2017-01-25 10:00,25,400.1,400.1,400.1,400.1,2
20170201|2017-01-25 13:00,25,398.05,398.05,398.05,398.05,2
20170201|2017-01-26 09:00,26,402.1,402.7,402.1,402.7,41
20170201|2017-01-26 10:00,26,402.2,402.2,402.2,402.2,1
20170201|2017-01-26 12:30,26,400.1,400.1,400.1,400.1,27
20170201|2017-01-26 13:00,26,400.7,400.7,400.7,400.7,1
20170201|2017-01-27 09:00,27,396.8,397.1,396.7,396.8,45
20170201|2017-01-27 10:00,27,397.25,397.25,397.25,397.25,2
20170201|2017-01-30 09:30,30,394.2,394.35,394.2,394.35,11
20170201|2017-01-30 10:00,30,393.65,393.65,393.65,393.65,1
20170201|2017-01-30 10:30,30,394.3,394.3,394.3,394.3,1
20170201|2017-01-31 07:00,31,396.3,396.3,396.3,396.3,2
20170201|2017-01-31 08:00,31,396.05,397.85,396.05,397.85,31
20170201|2017-01-31 08:30,31,396.6,397,396.6,397,70
20170201|2017-01-31 09:00,31,396.85,397.05,396.55,397.05,58
20170201|2017-01-31 09:30,31,398.5,398.5,398.3,398.3,32
20170201|2017-01-31 10:00,31,398.1,398.4,398.1,398.3,118
20170201|2017-01-31 12:00,31,397.6,397.6,397.6,397.6,63
20170201|2017-01-31 12:30,31,397.3,397.45,397.3,397.45,21
20170201|2017-01-31 14:00,31,395.85,395.85,395.85,395.85,4
20170201|2017-01-31 14:30,31,395.75,395.75,395.75,395.75,1
20170201|2017-02-01 08:30,1,398.15,398.3,398.15,398.3,21
20170201|2017-02-01 09:00,1,398.2,398.2,397.7,397.7,24
20170201|2017-02-01 10:00,1,399.25,399.25,399.25,399.25,1
20170201|2017-02-01 10:30,1,400,400,397.4,397.4,67
20170201|2017-02-01 11:00,1,397.65,397.65,397.3,397.35,100
20170201|2017-02-01 11:30,1,397.8,397.8,397.6,397.6,55
20170201|2017-02-01 13:00,1,400.55,400.55,400.55,400.55,74
20170201|2017-02-01 14:30,1,400.6,400.6,400.5,400.5,2
20170201|2017-02-01 15:00,1,401.15,401.15,401.15,401.15,6
20170201|2017-02-02 09:00,2,401.7,401.7,401,401,8
20170201|2017-02-02 10:00,2,401.65,401.65,401.65,401.65,2
20170201|2017-02-02 11:30,2,401.35,401.35,401.35,401.35,1
20170201|2017-02-02 12:30,2,400.5,401,400.4,401,227
20170201|2017-02-02 13:00,2,401.05,401.45,401.05,401.1,257
20170201|2017-02-03 08:30,3,399,399,399,399,1
20170201|2017-02-03 09:00,3,399.45,402.05,399.45,402.05,84
20170201|2017-02-03 10:00,3,401.45,401.45,401.45,401.45,2
20170201|2017-02-03 10:30,3,400.05,400.1,400,400,176
20170201|2017-02-03 13:30,3,400.15,400.15,400.15,400.15,8
20170201|2017-02-03 14:00,3,400.15,400.15,400.15,400.15,14
20170201|2017-02-03 14:30,3,400.65,400.8,400.65,400.8,45
20170201|2017-02-05 20:00,6,400.15,400.15,400.15,400.15,16
20170201|2017-02-06 08:30,6,400.85,401,400.45,400.85,27
20170201|2017-02-06 09:30,6,399.5,399.5,399.5,399.5,10
20170201|2017-02-06 11:00,6,398,398,397.65,397.65,14
20170201|2017-02-07 08:30,7,393.9,393.9,393.9,393.9,52
20170201|2017-02-07 09:00,7,393.9,394.1,393.9,394.1,50
20170201|2017-02-07 12:00,7,393,393.2,393,393.2,50
20170201|2017-02-07 12:30,7,393.5,393.5,393.5,393.5,25
20170201|2017-02-07 13:00,7,393.9,393.9,393.9,393.9,25
20170201|2017-02-07 13:30,7,394.2,394.2,394.2,394.2,3
20170201|2017-02-07 14:30,7,394.3,394.5,394.3,394.5,46
20170201|2017-02-08 05:30,8,394.5,394.5,394.5,394.5,10
20170201|2017-02-08 06:00,8,394,394,393.95,393.95,20
20170201|2017-02-08 06:30,8,393.5,393.5,393.45,393.45,10
20170201|2017-02-08 07:00,8,394.3,394.3,393.8,393.8,160
20170201|2017-02-08 07:30,8,393.5,393.5,393.5,393.5,25
20170201|2017-02-08 08:30,8,394.1,394.1,393.65,393.65,31
20170201|2017-02-08 09:00,8,393.25,393.9,393.25,393.9,14
20170201|2017-02-08 09:30,8,393.95,393.95,393.25,393.25,24
20170201|2017-02-08 10:00,8,397.05,397.35,397.05,397.35,18
20170201|2017-02-08 10:30,8,396.25,396.25,396.25,396.25,15
20170201|2017-02-08 11:00,8,396.3,396.3,396.3,396.3,2
20170201|2017-02-08 11:30,8,396.25,396.3,396.25,396.3,24
20170201|2017-02-08 12:00,8,396.5,396.5,396.5,396.5,5
20170201|2017-02-08 14:30,8,396.5,396.5,396.5,396.5,1
20170201|2017-02-09 04:00,9,398.65,398.65,398.65,398.65,10
20170201|2017-02-09 08:30,9,399.25,399.25,399.25,399.25,2
20170201|2017-02-09 09:00,9,399.2,399.2,398.75,398.75,11
20170201|2017-02-09 09:30,9,399.25,399.25,398.45,398.45,2
20170201|2017-02-09 10:30,9,397.8,397.8,397.8,397.8,4
20170201|2017-02-09 11:00,9,398.6,398.6,398.6,398.6,10
20170201|2017-02-10 09:00,10,402.9,403.2,402.9,403.05,62
20170201|2017-02-10 10:30,10,404.05,404.05,404.05,404.05,13
20170201|2017-02-10 11:00,10,404.05,404.05,404,404,2
20170201|2017-02-10 12:00,10,403.6,403.6,403.6,403.6,72
20170201|2017-02-13 06:30,13,401.1,401.1,401.1,401.1,3
20170201|2017-02-13 08:00,13,398.9,398.9,398.9,398.9,1
20170201|2017-02-13 11:00,13,398.1,398.1,398.1,398.1,2
20170201|2017-02-13 14:30,13,397.5,397.5,397.5,397.5,2
20170201|2017-02-14 10:00,14,400.1,400.1,400.1,400.1,1
20170301|2017-02-08 06:00,8,400,400,400,400,10
20170301|2017-02-08 06:30,8,399.7,399.7,399.7,399.7,10
20170301|2017-02-08 07:00,8,400.25,400.25,399.75,399.75,100
20170301|2017-02-08 07:30,8,399.5,399.5,399.5,399.5,25
20170301|2017-02-08 08:30,8,400,400,399.75,399.75,80
20170301|2017-02-08 09:00,8,399.5,399.5,399.25,399.25,30
20170301|2017-02-08 09:30,8,399.9,399.9,398.6,398.6,51
20170301|2017-02-08 10:30,8,402.25,402.25,402,402,30
20170301|2017-02-08 11:00,8,402.25,402.25,402.25,402.25,45
20170301|2017-02-08 12:00,8,402.25,402.25,402.25,402.25,39
20170301|2017-02-08 12:30,8,402.25,402.25,402.25,402.25,11
20170301|2017-02-08 13:00,8,402,402,402,402,25
20170301|2017-02-08 14:00,8,402.45,402.5,402.45,402.5,36
20170301|2017-02-08 14:30,8,402.5,402.5,402.5,402.5,14
20170301|2017-02-09 06:00,9,405.6,405.6,403.25,403.25,2
20170301|2017-02-09 08:30,9,405.35,405.35,404.7,404.7,5
20170301|2017-02-09 09:00,9,404.6,404.6,404.4,404.4,11
20170301|2017-02-09 09:30,9,403.9,403.9,403.9,403.9,1
20170301|2017-02-09 10:30,9,403.9,403.95,403.9,403.95,7
20170301|2017-02-09 14:30,9,404.3,404.3,404.3,404.3,4
20170301|2017-02-10 08:30,10,408.5,408.5,408.5,408.5,30
20170301|2017-02-10 09:00,10,408.35,409.15,408.35,408.4,47
20170301|2017-02-10 09:30,10,409.15,409.5,409.15,409.35,50
20170301|2017-02-10 10:00,10,409.35,409.45,409,409.3,100
20170301|2017-02-10 10:30,10,409.85,409.85,409.45,409.45,53
20170301|2017-02-10 12:00,10,409.15,409.15,409.15,409.15,3
20170301|2017-02-13 08:00,13,405,405,405,405,8
20170301|2017-02-13 08:30,13,405.1,405.65,405,405.1,47
20170301|2017-02-13 09:00,13,405,405.4,404.3,404.3,48
20170301|2017-02-13 09:30,13,404.6,404.6,403.9,404,26
20170301|2017-02-13 10:00,13,404.1,404.2,404,404.2,75
20170301|2017-02-13 10:30,13,403.9,404.1,403.9,404,69
20170301|2017-02-13 11:00,13,403.7,404.05,403.7,404.05,98
20170301|2017-02-13 13:00,13,403.5,403.5,403.5,403.5,1
20170301|2017-02-13 14:30,13,403.85,403.95,403.75,403.95,5
20170301|2017-02-14 08:30,14,407.1,407.1,407.1,407.1,5
20170301|2017-02-14 09:00,14,406.3,406.3,406.3,406.3,2
20170301|2017-02-14 09:30,14,406.05,406.05,406.05,406.05,1
20170301|2017-02-14 11:00,14,404,404,404,404,2
20170301|2017-02-14 11:30,14,404.75,404.75,404.75,404.75,6
20170301|2017-02-14 13:30,14,405.3,405.3,404.85,404.85,14
20170301|2017-02-14 14:30,14,404.8,404.8,404.8,404.8,2
20170301|2017-02-15 09:00,15,405,405.4,405,405.35,30
20170301|2017-02-15 10:30,15,405.3,405.3,405.3,405.3,1
20170301|2017-02-15 11:00,15,405.3,405.3,405.3,405.3,20
20170301|2017-02-15 13:00,15,405.7,405.7,405.7,405.7,1
20170301|2017-02-15 14:30,15,405.35,405.35,405.35,405.35,1
20170301|2017-02-16 08:30,16,406.2,406.2,406.2,406.2,2
20170301|2017-02-16 09:00,16,405,405,405,405,4
20170301|2017-02-16 10:00,16,403.85,403.85,403.5,403.5,2
20170301|2017-02-16 10:30,16,403.35,403.35,403.35,403.35,9
20170301|2017-02-16 14:30,16,403.8,403.8,403.65,403.7,3
20170301|2017-02-17 08:00,17,401.4,401.4,401.1,401.1,2
20170301|2017-02-17 09:00,17,402.4,402.4,402.4,402.4,14
20170301|2017-02-17 09:30,17,402.3,402.3,401.6,401.6,2
20170301|2017-02-17 10:30,17,401.8,401.8,401.8,401.8,5
20170301|2017-02-17 11:00,17,402.5,402.5,402.5,402.5,1
20170301|2017-02-21 08:30,21,406.8,406.8,406.8,406.8,4
20170301|2017-02-21 09:00,21,406.8,406.8,406.7,406.7,23
20170301|2017-02-21 09:30,21,406.35,406.35,405.2,405.9,22
20170301|2017-02-21 10:00,21,406.3,406.3,406.3,406.3,9
20170301|2017-02-21 11:00,21,406.55,406.55,406.55,406.55,1
20170301|2017-02-21 12:00,21,405.65,405.65,405.65,405.65,1
20170301|2017-02-21 13:00,21,404.7,404.7,404.7,404.7,11
20170301|2017-02-22 06:30,22,402.2,402.2,402.2,402.2,15
20170301|2017-02-22 08:00,22,401.8,401.8,401.65,401.65,8
20170301|2017-02-22 08:30,22,401.65,401.65,401.5,401.65,13
20170301|2017-02-22 09:00,22,401.65,401.65,401.5,401.5,10
20170301|2017-02-22 09:30,22,401.7,401.9,401.6,401.9,22
20170301|2017-02-22 10:00,22,401.6,401.8,401.5,401.55,91
20170301|2017-02-22 10:30,22,401.6,401.6,401.6,401.6,7
20170301|2017-02-22 11:00,22,401.7,401.7,401.7,401.7,11
20170301|2017-02-22 13:00,22,401.1,401.7,401,401.5,16
20170301|2017-02-23 09:00,23,406.35,406.35,405.65,405.8,8
20170301|2017-02-23 09:30,23,406.1,406.1,406.1,406.1,12
20170301|2017-02-23 10:00,23,406.6,406.6,404.65,404.65,50
20170301|2017-02-23 12:00,23,403.25,403.25,403.25,403.25,12
20170301|2017-02-23 13:00,23,403.2,403.2,403.2,403.2,2
20170301|2017-02-24 08:30,24,401.5,401.5,401.2,401.3,51
20170301|2017-02-24 09:00,24,402.45,402.5,402.3,402.5,100
20170301|2017-02-24 09:30,24,402.35,402.4,402.3,402.4,50
20170301|2017-02-24 10:00,24,402.5,402.5,402,402,30
20170301|2017-02-24 10:30,24,401.7,401.8,401.7,401.8,55
20170301|2017-02-24 14:00,24,401.95,401.95,401.95,401.95,1
20170301|2017-02-27 09:00,27,402.9,402.9,402.4,402.5,3
20170301|2017-02-27 09:30,27,402.5,402.5,402.5,402.5,7
20170301|2017-02-27 13:30,27,401.1,401.1,401.1,401.1,3
20170301|2017-02-27 14:30,27,401.35,401.4,401.25,401.4,73
20170301|2017-02-28 06:00,28,401,401,400.95,400.95,12
20170301|2017-02-28 07:00,28,400.1,400.1,399.8,399.8,4
20170301|2017-02-28 07:30,28,399.7,399.7,399.5,399.5,3
20170301|2017-02-28 09:00,28,400.75,400.75,400.75,400.75,1
20170301|2017-02-28 09:30,28,400.35,400.35,400.35,400.35,1
20170301|2017-02-28 10:30,28,399.5,400,399.5,399.75,52
20170301|2017-02-28 11:00,28,399.7,399.7,399.4,399.4,73
20170301|2017-02-28 11:30,28,399.4,399.4,399.4,399.4,9
20170301|2017-02-28 12:00,28,399.85,400,399.6,399.6,22
20170301|2017-02-28 12:30,28,399.7,401,399.7,401,28
20170301|2017-02-28 14:30,28,402.1,402.1,402.1,402.1,80
20170301|2017-03-01 08:30,1,404.4,404.6,404.4,404.55,15
20170301|2017-03-01 09:00,1,405.05,405.05,404.3,404.75,13
20170301|2017-03-01 09:30,1,403.95,403.95,403.6,403.6,11
20170301|2017-03-01 10:00,1,403.2,403.2,403.2,403.2,1
20170301|2017-03-01 12:30,1,402.9,402.9,402.9,402.9,21
20170301|2017-03-01 13:00,1,403.5,403.5,403.5,403.5,1
20170301|2017-03-02 03:30,2,401.5,401.5,401.5,401.5,6
20170301|2017-03-02 09:00,2,398.75,398.75,397.85,398.05,50
20170301|2017-03-02 09:30,2,398.3,398.3,398.3,398.3,30
20170301|2017-03-02 10:00,2,398.85,398.85,398.3,398.3,40
20170301|2017-03-02 10:30,2,398.3,398.3,398,398,180
20170301|2017-03-02 11:00,2,397.65,397.65,397,397.2,140
20170301|2017-03-02 12:00,2,397,397,397,397,3
20170301|2017-03-02 14:30,2,396,396,395.95,395.95,20
20170301|2017-03-03 07:30,3,397.15,397.15,397.15,397.15,4
20170301|2017-03-03 08:00,3,396.4,396.95,396.4,396.95,4
20170301|2017-03-03 09:00,3,396.8,397.05,396.65,396.65,72
20170301|2017-03-03 09:30,3,396.9,398,396.3,398,104
20170301|2017-03-03 10:00,3,397.9,398,397.25,397.25,40
20170301|2017-03-03 11:30,3,397.6,397.6,397.6,397.6,1
20170301|2017-03-03 13:00,3,398.1,398.1,398.1,398.1,1
20170301|2017-03-06 07:00,6,398.25,398.3,398.25,398.3,18
20170301|2017-03-06 08:00,6,399.5,399.9,399.5,399.9,20
20170301|2017-03-06 08:30,6,399.35,399.6,399.3,399.6,68
20170301|2017-03-06 09:00,6,399.3,401,399.15,400.65,55
20170301|2017-03-06 09:30,6,400.65,400.65,399.35,399.35,82
20170301|2017-03-06 10:00,6,399,399.25,398.65,398.85,246
20170301|2017-03-06 10:30,6,399,399,398.05,398.5,13
20170301|2017-03-06 11:00,6,398.4,398.8,398.35,398.8,12
20170301|2017-03-06 12:00,6,398.6,398.9,398.6,398.9,10
20170301|2017-03-06 12:30,6,398.95,398.95,398.95,398.95,5
20170301|2017-03-06 13:00,6,398.65,398.65,398.65,398.65,5
20170301|2017-03-06 13:30,6,398.95,398.95,398.95,398.95,2
20170301|2017-03-07 06:30,7,398.75,398.75,398.75,398.75,4
20170301|2017-03-07 08:00,7,400.2,400.3,400.2,400.3,10
20170301|2017-03-07 08:30,7,400,400,398.8,398.8,31
20170301|2017-03-07 09:00,7,399.05,399.05,398.25,398.35,51
20170301|2017-03-07 09:30,7,398.15,398.15,397.35,397.65,37
20170301|2017-03-07 10:00,7,397.65,397.85,397.65,397.8,46
20170301|2017-03-07 13:00,7,397.5,397.6,397.5,397.6,8
20170301|2017-03-08 08:00,8,395.1,395.1,395.1,395.1,1
20170301|2017-03-08 08:30,8,395,395.3,394.75,395.2,31
20170301|2017-03-08 09:00,8,395.2,395.2,394.95,395,33
20170301|2017-03-08 09:30,8,395.5,396.9,395.5,396.3,34
20170301|2017-03-08 10:00,8,394.55,394.55,394,394.3,12
20170301|2017-03-08 11:30,8,389.95,389.95,389.95,389.95,8
20170301|2017-03-08 14:00,8,386.5,386.5,386.5,386.5,4
20170301|2017-03-08 14:30,8,386.4,386.4,386.25,386.25,54
20170301|2017-03-09 06:00,9,381.4,381.4,381.4,381.4,4
20170301|2017-03-09 08:00,9,383.95,384.6,383.95,383.95,59
20170301|2017-03-09 08:30,9,384.55,384.55,384.55,384.55,4
20170301|2017-03-09 09:00,9,383.45,383.45,382.7,382.95,34
20170301|2017-03-09 09:30,9,382.7,382.7,380.85,381.25,62
20170301|2017-03-09 10:00,9,381.3,381.5,380.85,380.85,66
20170301|2017-03-09 11:00,9,380.15,381,380.15,380.6,20
20170301|2017-03-09 11:30,9,379.55,379.55,379.55,379.55,6
20170301|2017-03-09 12:00,9,380.3,380.95,380.3,380.95,3
20170301|2017-03-09 13:00,9,380.2,381.7,380.2,381.7,3
20170301|2017-03-09 14:00,9,382.05,382.05,382.05,382.05,1
20170301|2017-03-09 14:30,9,382.75,382.75,382.75,382.75,1
20170301|2017-03-10 07:30,10,382.85,384.7,382.85,384.7,4
20170301|2017-03-10 08:00,10,384.2,384.2,383.8,383.8,4
20170301|2017-03-10 08:30,10,382.55,382.6,381.9,382.5,10
20170301|2017-03-10 09:00,10,380.5,380.5,380.5,380.5,11
20170301|2017-03-10 09:30,10,380.2,380.2,380.2,380.2,1
20170301|2017-03-10 11:30,10,379,379,379,379,1
20170301|2017-03-13 08:30,13,379.65,379.65,379.65,379.65,1
20170301|2017-03-13 09:00,13,378.5,378.5,378.5,378.5,21
20170301|2017-03-13 10:00,13,378.1,378.1,378.1,378.1,1
20170301|2017-03-13 11:00,13,378.8,378.8,378.8,378.8,4
20170301|2017-03-14 08:30,14,373.4,373.4,373.4,373.4,2
20170301|2017-03-14 10:00,14,374.5,374.5,374.5,374.5,1
20170301|2017-03-14 11:00,14,375,375,374.6,374.6,2
20170301|2017-03-14 12:30,14,375.25,375.3,375.25,375.3,23
20170401|2017-03-06 08:30,6,401.7,401.7,401.7,401.7,37
20170401|2017-03-07 10:30,7,399.9,399.9,399.9,399.9,1
20170401|2017-03-08 09:30,8,398.3,398.3,398.3,398.3,3
20170401|2017-03-09 08:00,9,385.85,385.85,385.85,385.85,6
20170401|2017-03-09 09:00,9,385,385,385,385,22
20170401|2017-03-09 09:30,9,384.05,384.05,383,383.2,21
20170401|2017-03-09 10:00,9,383.5,383.5,382.75,382.75,24
20170401|2017-03-10 07:30,10,384.3,384.3,384.3,384.3,4
20170401|2017-03-10 08:00,10,386,386,386,386,1
20170401|2017-03-10 09:00,10,382.8,382.8,382.4,382.4,2
20170401|2017-03-13 08:00,13,379.9,380.5,379.75,380.4,20
20170401|2017-03-13 08:30,13,381.55,381.55,381.55,381.55,1
20170401|2017-03-13 09:00,13,380.3,380.3,380.2,380.25,15
20170401|2017-03-13 09:30,13,380.9,380.9,380.3,380.3,42
20170401|2017-03-13 10:00,13,380.35,380.45,380.35,380.45,20
20170401|2017-03-13 10:30,13,380.1,380.1,380.1,380.1,12
20170401|2017-03-13 11:00,13,380.5,380.5,380.5,380.5,20
20170401|2017-03-13 14:00,13,380.3,380.3,380.3,380.3,5
20170401|2017-03-14 08:00,14,376,376.2,376,376.2,17
20170401|2017-03-14 08:30,14,376.4,376.4,375.9,375.9,16
20170401|2017-03-14 09:00,14,375.45,375.65,375.45,375.65,2
20170401|2017-03-14 10:00,14,375.9,378,375.9,378,11
20170401|2017-03-14 12:30,14,376.9,376.9,376.6,376.6,41
20170401|2017-03-15 07:30,15,381.8,381.8,381.8,381.8,1
20170401|2017-03-15 08:00,15,381.4,381.4,380.95,380.95,7
20170401|2017-03-15 09:00,15,381.3,381.3,381.3,381.3,1
20170401|2017-03-15 09:30,15,382.15,382.4,380.1,381.2,49
20170401|2017-03-15 10:00,15,381.8,381.8,380.95,381.3,189
20170401|2017-03-15 10:30,15,381.15,381.15,381.15,381.15,1
20170401|2017-03-15 13:00,15,381.5,382.5,381.5,382.45,5
20170401|2017-03-15 13:30,15,382.9,382.9,382.75,382.75,3
20170401|2017-03-15 14:30,15,382.5,382.5,382.5,382.5,1
20170401|2017-03-16 07:30,16,384.5,384.8,384.5,384.5,7
20170401|2017-03-16 08:00,16,383.2,383.55,383.2,383.55,2
20170401|2017-03-16 08:30,16,383.5,383.5,382.6,382.6,59
20170401|2017-03-16 09:30,16,383.2,383.35,383.2,383.35,3
20170401|2017-03-16 10:00,16,382.95,382.95,382.35,382.35,61
20170401|2017-03-16 10:30,16,382.7,382.7,382.7,382.7,1
20170401|2017-03-16 11:00,16,382,382,382,382,30
20170401|2017-03-16 11:30,16,381.9,381.9,381.9,381.9,87
20170401|2017-03-17 08:30,17,383.4,383.4,383.4,383.4,1
20170401|2017-03-17 09:00,17,382.9,382.9,382.9,382.9,2
20170401|2017-03-17 10:00,17,382.65,382.65,382.55,382.55,11
20170401|2017-03-17 10:30,17,382.7,382.7,382.2,382.2,20
20170401|2017-03-17 11:00,17,382.65,382.7,382.6,382.65,33
20170401|2017-03-17 11:30,17,383,383,383,383,1
20170401|2017-03-17 14:30,17,383.25,383.25,383.25,383.25,1
20170401|2017-03-20 09:00,20,381.75,382.7,381.75,382.7,209
20170401|2017-03-20 09:30,20,382.9,384,382.6,384,41
20170401|2017-03-20 10:00,20,383.8,383.8,381.7,381.7,15
20170401|2017-03-20 10:30,20,381.9,382.65,381.9,382.65,75
20170401|2017-03-20 11:00,20,382.8,383.3,382.8,383.3,86
20170401|2017-03-20 12:00,20,382.85,382.85,382.75,382.75,20
20170401|2017-03-21 07:30,21,382.55,382.55,382.55,382.55,1
20170401|2017-03-21 08:00,21,382.2,382.35,381.9,382.1,15
20170401|2017-03-21 08:30,21,383,383,382.85,382.85,2
20170401|2017-03-21 09:00,21,381.55,381.55,381.55,381.55,1
20170401|2017-03-21 10:00,21,379.95,379.95,379.95,379.95,1
20170401|2017-03-21 10:30,21,379.35,380.25,379.25,380.25,19
20170401|2017-03-21 12:30,21,379.25,379.25,379.25,379.25,23
20170401|2017-03-21 14:30,21,378.9,378.9,378.9,378.9,1
20170401|2017-03-22 08:30,22,377.25,377.25,377,377.05,28
20170401|2017-03-22 09:00,22,377.05,377.05,376.55,376.65,27
20170401|2017-03-22 09:30,22,375.55,375.55,375.5,375.5,2
20170401|2017-03-22 10:00,22,376.3,377.6,376.3,377.6,10
20170401|2017-03-22 10:30,22,377.35,377.5,377.35,377.5,26
20170401|2017-03-22 11:00,22,377.5,377.5,377.15,377.15,102
20170401|2017-03-22 14:00,22,378.6,378.6,378.6,378.6,15
20170401|2017-03-23 07:30,23,378.75,379.05,378.75,379.05,5
20170401|2017-03-23 08:00,23,377.45,377.8,377.45,377.5,9
20170401|2017-03-23 08:30,23,377.25,377.55,376.85,376.85,23
20170401|2017-03-23 09:00,23,376.2,376.5,376.2,376.5,22
20170401|2017-03-23 10:00,23,377.45,377.45,376.55,376.55,15
20170401|2017-03-23 11:00,23,377.8,377.85,377.6,377.6,8
20170401|2017-03-23 14:30,23,377.15,377.15,377.15,377.15,1
20170401|2017-03-24 07:30,24,378.3,378.3,378.3,378.3,4
20170401|2017-03-24 08:00,24,378,378,378,378,15
20170401|2017-03-24 08:30,24,378.1,378.1,378,378,13
20170401|2017-03-24 09:00,24,378.35,378.35,378,378,39
20170401|2017-03-24 10:00,24,377.75,377.75,377.3,377.3,46
20170401|2017-03-24 10:30,24,377.65,377.65,377.65,377.65,1
20170401|2017-03-24 11:00,24,377.8,377.8,377.5,377.5,2
20170401|2017-03-24 12:30,24,377.45,377.45,377.45,377.45,8
20170401|2017-03-27 08:30,27,374.35,374.35,374.35,374.35,1
20170401|2017-03-27 09:00,27,374.35,374.4,374.35,374.4,21
20170401|2017-03-27 09:30,27,374.75,375.25,374.75,375.25,12
20170401|2017-03-27 10:00,27,375.25,376,375.25,376,71
20170401|2017-03-27 11:00,27,376.8,376.8,376.8,376.8,15
20170401|2017-03-28 07:00,28,378.4,379.1,378.4,379.1,15
20170401|2017-03-28 07:30,28,379.4,379.95,379.4,379.95,13
20170401|2017-03-28 09:00,28,379.25,379.55,379.25,379.25,12
20170401|2017-03-28 09:30,28,379.2,379.85,379.1,379.85,11
20170401|2017-03-28 10:30,28,380.85,380.85,380.85,380.85,3
20170401|2017-03-28 11:00,28,381.45,381.55,381.45,381.55,5
20170401|2017-03-28 11:30,28,381.05,381.05,380.25,380.25,33
20170401|2017-03-28 12:00,28,380.5,380.5,380.4,380.4,19
20170401|2017-03-28 12:30,28,380.15,380.15,380.15,380.15,1
20170401|2017-03-28 13:00,28,380.3,380.3,379.85,379.85,46
20170401|2017-03-28 13:30,28,379.55,379.95,379.55,379.95,2
20170401|2017-03-28 14:00,28,379.75,379.75,379.75,379.75,1
20170401|2017-03-29 06:30,29,381,381.1,381,381.1,13
20170401|2017-03-29 07:00,29,381,381,381,381,30
20170401|2017-03-29 07:30,29,381,381,380.2,380.2,30
20170401|2017-03-29 08:30,29,381.15,381.4,381.15,381.4,10
20170401|2017-03-29 09:00,29,381.4,381.4,381.05,381.2,28
20170401|2017-03-29 09:30,29,381.35,383.45,381.35,383.45,53
20170401|2017-03-29 10:30,29,384.5,384.5,384.5,384.5,3
20170401|2017-03-29 11:30,29,384,384,384,384,1
20170401|2017-03-29 13:00,29,384.9,385,384.85,384.85,51
20170401|2017-03-29 14:30,29,384.1,384.1,384.1,384.1,1
20170401|2017-03-30 08:30,30,385.7,385.7,385.5,385.5,8
20170401|2017-03-30 09:00,30,385.3,385.6,385.3,385.6,15
20170401|2017-03-30 09:30,30,386,386,385.9,385.9,34
20170401|2017-03-30 11:00,30,386.75,386.75,386.75,386.75,1
20170401|2017-03-30 11:30,30,386.5,386.5,386.5,386.5,2
20170401|2017-03-30 13:30,30,386.8,386.8,386.6,386.6,50
20170401|2017-03-30 14:00,30,386.7,386.75,386.7,386.75,26
20170401|2017-03-30 14:30,30,387,387,387,387,1
20170401|2017-03-31 08:00,31,386.55,386.55,386,386,4
20170401|2017-03-31 08:30,31,386.5,386.5,386.2,386.25,53
20170401|2017-03-31 09:00,31,386.7,386.7,385.85,385.9,23
20170401|2017-03-31 10:00,31,386.15,386.15,386.15,386.15,6
20170401|2017-03-31 10:30,31,386.3,386.3,386.3,386.3,10
20170401|2017-03-31 11:30,31,387.65,387.65,387.65,387.65,13
20170401|2017-03-31 13:00,31,388.4,388.7,388.3,388.7,122
20170401|2017-03-31 13:30,31,388.55,388.85,388.55,388.85,64
20170401|2017-03-31 14:30,31,388.95,389.25,388.9,389.05,43
20170401|2017-04-03 06:30,3,389.25,389.25,389.25,389.25,1
20170401|2017-04-03 07:30,3,389.3,389.3,389.3,389.3,7
20170401|2017-04-03 08:00,3,389.85,390,389.45,389.55,15
20170401|2017-04-03 08:30,3,389.1,389.15,388.5,388.5,96
20170401|2017-04-03 09:00,3,388.3,388.35,388.3,388.35,26
20170401|2017-04-03 09:30,3,388.5,389.05,388.1,388.1,46
20170401|2017-04-03 10:00,3,386.75,386.75,386.6,386.6,2
20170401|2017-04-03 11:00,3,386.6,386.6,386.6,386.6,1
20170401|2017-04-03 11:30,3,386.6,386.6,386.6,386.6,2
20170401|2017-04-04 07:30,4,386.8,386.8,386.8,386.8,1
20170401|2017-04-04 08:30,4,387.65,388.2,387.5,388.2,20
20170401|2017-04-04 09:00,4,387.3,387.4,387.05,387.2,56
20170401|2017-04-04 09:30,4,387.7,387.7,387.7,387.7,13
20170401|2017-04-04 10:00,4,388.6,388.65,388.6,388.65,8
20170401|2017-04-04 11:30,4,389.55,389.55,389.55,389.55,1
20170401|2017-04-04 13:00,4,389.5,389.55,389.2,389.2,11
20170401|2017-04-04 13:30,4,389.15,389.3,388.95,389.25,32
20170401|2017-04-05 07:00,5,393.5,393.5,393.5,393.5,4
20170401|2017-04-05 07:30,5,393.3,393.3,393.3,393.3,1
20170401|2017-04-05 08:00,5,393.6,393.6,393.25,393.25,37
20170401|2017-04-05 08:30,5,393.5,393.7,393.5,393.7,16
20170401|2017-04-05 09:00,5,393.65,394.1,393.65,393.7,114
20170401|2017-04-05 09:30,5,393.15,393.15,391.3,391.3,17
20170401|2017-04-05 10:00,5,390.6,390.6,390.6,390.6,2
20170401|2017-04-05 11:30,5,391.05,391.05,391.05,391.05,2
20170401|2017-04-06 07:30,6,392.4,392.4,392.4,392.4,1
20170401|2017-04-06 08:00,6,392.75,392.75,392.65,392.65,8
20170401|2017-04-06 08:30,6,392.3,392.65,392.3,392.65,40
20170401|2017-04-06 09:00,6,392.3,392.55,392.3,392.55,76
20170401|2017-04-06 09:30,6,392.95,392.95,392.7,392.7,26
20170401|2017-04-06 10:00,6,392.6,392.6,392,392,21
20170401|2017-04-06 14:30,6,392.85,392.85,392.85,392.85,2
20170401|2017-04-07 06:30,7,394,394,394,394,5
20170401|2017-04-07 07:00,7,393.75,394,393.75,394,20
20170401|2017-04-07 07:30,7,392.6,392.6,392.45,392.5,190
20170401|2017-04-07 08:30,7,392.65,392.65,392.65,392.65,1
20170401|2017-04-07 09:00,7,393.85,393.85,393.85,393.85,1
20170401|2017-04-07 12:00,7,394.7,394.7,394.65,394.65,2
20170401|2017-04-07 13:30,7,394.45,394.45,394.45,394.45,1
20170401|2017-04-07 14:30,7,394.6,394.6,394.6,394.6,11
20170401|2017-04-10 08:00,10,396.5,396.5,396.5,396.5,6
20170401|2017-04-10 08:30,10,396.25,396.25,396.25,396.25,1
20170401|2017-04-10 09:00,10,396.7,396.7,396.7,396.7,15
20170401|2017-04-10 10:00,10,396.95,396.95,396.95,396.95,1
20170401|2017-04-10 11:00,10,396.95,396.95,396.5,396.6,359
20170401|2017-04-10 11:30,10,396.5,396.55,396.3,396.3,268
20170401|2017-04-10 13:00,10,396.9,396.9,396.9,396.9,3
20170401|2017-04-11 09:30,11,395.7,395.75,395.3,395.75,4
20170401|2017-04-11 10:30,11,396.05,396.05,396.05,396.05,2
20170401|2017-04-11 11:00,11,396.4,396.4,395.9,396.1,7
20170401|2017-04-11 13:30,11,398.7,398.7,398.7,398.7,1
20170401|2017-04-11 14:30,11,398.15,398.15,398.15,398.15,3
20170401|2017-04-11 15:00,11,398.65,398.65,398.65,398.65,1
20170401|2017-04-12 07:00,12,399.95,399.95,399.95,399.95,1
20170401|2017-04-12 08:30,12,399.8,399.8,399.8,399.8,4
20170401|2017-04-12 10:00,12,398.1,398.35,398.1,398.35,3
20170401|2017-04-12 11:00,12,397.1,397.1,397.1,397.1,5
20170401|2017-04-12 14:30,12,396.4,396.4,396.4,396.4,1
20170401|2017-04-13 07:00,13,398.55,398.55,398.55,398.55,1
20170401|2017-04-13 11:00,13,397.3,397.3,397.3,397.3,8
20170501|2017-04-03 08:30,3,391.8,391.8,391.8,391.8,2
20170501|2017-04-05 09:30,5,395.75,395.75,395.75,395.75,6
20170501|2017-04-07 08:30,7,396,396,395.75,395.75,2
20170501|2017-04-11 07:30,11,400,400,400,400,1
20170501|2017-04-11 08:00,11,400.4,400.4,400.4,400.4,30
20170501|2017-04-11 08:30,11,400.2,400.2,399.2,399.2,181
20170501|2017-04-11 09:00,11,399.4,399.6,398.7,398.8,300
20170501|2017-04-11 09:30,11,398.75,398.75,398.65,398.7,73
20170501|2017-04-11 11:00,11,399.1,399.1,399.05,399.05,5
20170501|2017-04-11 11:30,11,400.75,400.75,400.75,400.75,2
20170501|2017-04-11 14:30,11,401.6,401.6,401.6,401.6,1
20170501|2017-04-12 07:30,12,403,403,403,403,1
20170501|2017-04-12 08:30,12,402.9,402.9,402.35,402.35,33
20170501|2017-04-12 09:00,12,402.5,402.5,402.5,402.5,60
20170501|2017-04-12 09:30,12,402.7,403.3,402.4,402.7,121
20170501|2017-04-12 10:00,12,402,402,401.85,401.85,61
20170501|2017-04-12 10:30,12,401.35,401.5,401.3,401.3,97
20170501|2017-04-12 14:00,12,400.1,400.1,400.1,400.1,11
20170501|2017-04-13 07:30,13,401.8,402.05,401.35,401.35,3
20170501|2017-04-13 08:30,13,402.25,402.25,402.25,402.25,1
20170501|2017-04-13 09:00,13,402.6,402.6,402.3,402.3,4
20170501|2017-04-13 09:30,13,402,402.25,401.35,401.35,7
20170501|2017-04-13 11:00,13,400.4,400.4,400.4,400.4,8
20170501|2017-04-13 14:30,13,400.95,401,400.8,400.8,3
20170501|2017-04-17 11:00,17,400.5,400.5,399.4,399.8,15
20170501|2017-04-17 14:30,17,399.7,399.7,399.7,399.7,1
20170501|2017-04-18 04:30,18,397.1,397.1,397.1,397.1,1
20170501|2017-04-18 07:30,18,397.4,397.4,397.3,397.3,10
20170501|2017-04-18 08:30,18,397.25,398,397.25,397.95,124
20170501|2017-04-18 09:00,18,399.2,399.2,397.8,397.9,11
20170501|2017-04-18 09:30,18,397.9,397.9,397.4,397.5,66
20170501|2017-04-18 10:00,18,397.5,397.5,397.5,397.5,26
20170501|2017-04-18 10:30,18,395.45,395.45,395.45,395.45,1
20170501|2017-04-18 11:00,18,395.55,395.55,395.55,395.55,1
20170501|2017-04-18 11:30,18,396,396.3,396,396.3,50
20170501|2017-04-18 12:30,18,397.55,397.55,397.55,397.55,7
20170501|2017-04-18 14:30,18,397.25,397.25,397.25,397.25,1
20170501|2017-04-19 07:00,19,396.9,396.9,396.9,396.9,7
20170501|2017-04-19 08:30,19,398,398,398,398,2
20170501|2017-04-19 09:00,19,397.65,398.05,397.65,398.05,19
20170501|2017-04-19 10:00,19,396.1,396.1,396.1,396.1,2
20170501|2017-04-19 12:00,19,392.95,392.95,392.95,392.95,1
20170501|2017-04-19 13:00,19,388.25,388.25,388.25,388.25,4
20170501|2017-04-19 14:30,19,388.75,388.75,388.75,388.75,1
20170501|2017-04-20 07:00,20,390,390,390,390,2
20170501|2017-04-20 08:00,20,389.3,389.35,388.65,388.65,17
20170501|2017-04-20 08:30,20,388.8,388.95,388.8,388.95,7
20170501|2017-04-20 09:30,20,389.7,389.7,389.7,389.7,10
20170501|2017-04-20 10:00,20,388.3,388.3,388.3,388.3,1
20170501|2017-04-20 14:30,20,387.15,387.15,386.75,386.95,32
20170501|2017-04-21 08:00,21,387.3,387.55,387.25,387.4,14
20170501|2017-04-21 08:30,21,386.75,386.85,386.75,386.8,22
20170501|2017-04-21 09:00,21,386.65,386.65,386.2,386.25,17
20170501|2017-04-21 09:30,21,386.1,386.1,385.35,385.35,4
20170501|2017-04-21 10:30,21,384,384,384,384,2
20170501|2017-04-21 14:30,21,382.9,382.9,382.9,382.9,1
20170501|2017-04-24 08:00,24,383.15,383.15,383.15,383.15,1
20170501|2017-04-24 08:30,24,382.05,382.05,381.95,381.95,2
20170501|2017-04-24 09:30,24,380.55,380.55,380.4,380.4,12
20170501|2017-04-24 10:00,24,381.15,381.15,381.15,381.15,1
20170501|2017-04-24 11:30,24,381.2,381.2,381.2,381.2,1
20170501|2017-04-24 13:00,24,381.4,381.5,381.4,381.5,30
20170501|2017-04-24 13:30,24,381.25,381.25,381.25,381.25,1
20170501|2017-04-24 14:30,24,381.55,381.55,381.55,381.55,1
20170501|2017-04-25 08:30,25,380.2,380.2,380.05,380.1,36
20170501|2017-04-25 09:00,25,381,382.05,380.95,382.05,30
20170501|2017-04-25 09:30,25,380.55,380.55,380.55,380.55,2
20170501|2017-04-25 10:00,25,380.8,380.8,380.7,380.7,5
20170501|2017-04-25 13:30,25,384.2,384.2,384.2,384.2,3
20170501|2017-04-25 14:00,25,384.25,384.3,384.25,384.3,6
20170501|2017-04-26 08:00,26,381.45,381.7,381.45,381.7,6
20170501|2017-04-26 09:30,26,382.95,383.05,382.95,383.05,11
20170501|2017-04-26 13:00,26,383.65,383.85,383.4,383.4,5
20170501|2017-04-27 08:00,27,379.05,379.05,378.75,378.75,8
20170501|2017-04-27 08:30,27,378.75,378.75,378.75,378.75,1
20170501|2017-04-27 10:00,27,377.6,377.6,377.6,377.6,1
20170501|2017-04-28 08:00,28,383,383,383,383,2
20170501|2017-04-28 09:00,28,383.5,383.5,383.15,383.15,11
20170501|2017-04-28 11:00,28,380.85,380.85,380.75,380.75,6
20170501|2017-04-28 12:00,28,382,382.1,382,382,51
20170501|2017-04-28 12:30,28,382.5,382.5,382.5,382.5,1
20170501|2017-04-28 13:30,28,381.7,381.7,381.7,381.7,1
20170501|2017-04-28 14:00,28,381.2,381.6,381.2,381.6,23
20170501|2017-05-01 08:30,1,382.15,382.15,382.15,382.15,50
20170501|2017-05-01 09:00,1,382.45,382.45,382.3,382.3,11
20170501|2017-05-01 09:30,1,381.45,381.45,381.15,381.15,2
20170501|2017-05-01 12:00,1,381.9,381.9,381.9,381.9,15
20170501|2017-05-01 13:00,1,381.6,381.6,381.15,381.25,61
20170501|2017-05-01 13:30,1,382.05,382.05,382.05,382.05,3
20170501|2017-05-02 07:00,2,383.5,383.5,383.5,383.5,8
20170501|2017-05-02 08:00,2,382.15,382.15,382.15,382.15,12
20170501|2017-05-02 08:30,2,382,382,381.9,381.9,5
20170501|2017-05-02 09:00,2,381.9,381.9,381.85,381.85,16
20170501|2017-05-02 09:30,2,381.4,381.4,381.4,381.4,1
20170501|2017-05-02 10:00,2,381.25,381.25,381.25,381.25,20
20170501|2017-05-02 10:30,2,381.9,381.9,381.9,381.9,9
20170501|2017-05-02 12:30,2,380.7,380.7,380.7,380.7,1
20170501|2017-05-02 14:30,2,377.7,377.7,377.7,377.7,1
20170501|2017-05-03 07:30,3,378.2,378.2,378.2,378.2,4
20170501|2017-05-03 08:00,3,377.1,377.2,376.7,377.1,27
20170501|2017-05-03 08:30,3,377.65,378.5,377.6,378.5,37
20170501|2017-05-03 09:00,3,377.8,378.6,377.8,378.6,20
20170501|2017-05-03 09:30,3,377.35,377.35,377.1,377.25,18
20170501|2017-05-03 10:00,3,378.35,378.35,378,378,11
20170501|2017-05-03 10:30,3,377.25,377.45,377.25,377.45,16
20170501|2017-05-03 11:00,3,378.05,378.1,377.8,378.1,21
20170501|2017-05-03 12:30,3,378.4,378.4,378.4,378.4,10
20170501|2017-05-03 13:30,3,378.6,378.6,378.6,378.6,1
20170501|2017-05-04 02:30,4,378.6,378.6,378.6,378.6,2
20170501|2017-05-04 07:00,4,374.9,374.9,374.9,374.9,60
20170501|2017-05-04 08:30,4,372.3,372.3,372.3,372.3,5
20170501|2017-05-04 09:00,4,373.45,373.7,373.45,373.7,5
20170501|2017-05-04 09:30,4,373.1,373.1,371.95,371.95,10
20170501|2017-05-04 10:00,4,371.5,371.5,371.5,371.5,4
20170501|2017-05-04 11:00,4,369.2,369.2,369.2,369.2,1
20170501|2017-05-04 12:00,4,368.8,368.8,368.75,368.75,9
20170501|2017-05-04 12:30,4,367.8,367.8,367.8,367.8,1
20170501|2017-05-04 13:30,4,367.35,367.35,367.35,367.35,4
20170501|2017-05-05 02:30,5,365.15,365.15,365.15,365.15,1
20170501|2017-05-05 09:00,5,369.5,371.1,369.5,371.1,3
20170501|2017-05-05 10:00,5,371.55,371.55,371.55,371.55,1
20170501|2017-05-05 13:30,5,371,371,371,371,1
20170501|2017-05-08 08:00,8,368.8,368.8,368.8,368.8,1
20170501|2017-05-08 09:00,8,371.3,371.3,371.3,371.3,4
20170501|2017-05-08 09:30,8,371.25,371.7,371,371,27
20170501|2017-05-08 10:00,8,369.95,369.95,369.95,369.95,1
20170501|2017-05-08 11:00,8,368.25,368.25,368.25,368.25,1
20170501|2017-05-08 11:30,8,369.3,369.3,369.3,369.3,1
20170501|2017-05-08 13:00,8,370.6,371.4,370.45,371.25,809
20170501|2017-05-08 13:30,8,371,371,371,371,1
20170501|2017-05-09 09:00,9,370.3,370.3,370.3,370.3,2
20170501|2017-05-09 09:30,9,370.05,370.6,370.05,370.6,2
20170501|2017-05-09 10:00,9,370.1,370.1,370.1,370.1,1
20170501|2017-05-10 05:30,10,370,370,370,370,1
20170501|2017-05-10 09:00,10,371.05,371.05,371.05,371.05,2
20170501|2017-05-10 10:00,10,373.75,373.75,373.75,373.75,1
20170501|2017-05-10 10:30,10,373.75,373.75,373.55,373.55,33
20170501|2017-05-10 12:00,10,375.5,375.9,375.5,375.9,3
20170501|2017-05-10 14:30,10,374.8,374.8,374.8,374.8,12
20170501|2017-05-11 01:30,11,376.1,376.5,376.1,376.5,3
20170501|2017-05-11 08:30,11,376.55,376.55,376.55,376.55,1
20170501|2017-05-11 09:30,11,377.05,377.05,377.05,377.05,3
20170501|2017-05-11 10:00,11,377,377,377,377,3
20170501|2017-05-11 12:30,11,377.45,377.45,377.45,377.45,4
20170501|2017-05-11 14:30,11,377.25,377.25,377.25,377.25,1
20170501|2017-05-12 08:00,12,378.7,378.7,378.7,378.7,2
20170501|2017-05-12 08:30,12,378.75,378.75,378.75,378.75,3
20170501|2017-05-12 09:30,12,377.25,377.25,377.25,377.25,3
20170501|2017-05-12 12:30,12,377.95,377.95,377.95,377.95,4
20170501|2017-05-12 13:00,12,378.4,378.4,378.4,378.4,5
20170501|2017-05-15 01:00,15,380.9,380.9,380.9,380.9,21
20170501|2017-05-15 01:30,15,384.8,386.05,384.8,386.05,14
20170501|2017-05-15 08:00,15,385.75,386.05,385.75,386.05,21
20170601|2017-04-28 06:00,28,385,385,385,385,1
20170601|2017-05-04 06:30,4,376.2,376.2,376.2,376.2,50
20170601|2017-05-04 09:00,4,373.8,373.8,373.8,373.8,16
20170601|2017-05-04 09:30,4,372.75,372.75,372.75,372.75,15
20170601|2017-05-04 11:00,4,370.05,370.05,370.05,370.05,15
20170601|2017-05-04 12:30,4,368.6,368.6,368.6,368.6,15
20170601|2017-05-04 13:00,4,368.75,368.75,368.75,368.75,30
20170601|2017-05-08 08:00,8,369.9,369.9,369.9,369.9,8
20170601|2017-05-08 09:30,8,372.9,372.95,372.35,372.35,24
20170601|2017-05-08 12:00,8,370.5,370.5,370.5,370.5,1
20170601|2017-05-08 13:00,8,372.45,372.45,372.45,372.45,1
20170601|2017-05-08 13:30,8,372.05,372.05,372.05,372.05,1
20170601|2017-05-09 08:00,9,372.05,372.05,372.05,372.05,2
20170601|2017-05-09 09:30,9,370.9,370.9,370.9,370.9,1
20170601|2017-05-09 10:00,9,371.2,371.2,370.3,370.3,4
20170601|2017-05-09 13:30,9,369.95,369.95,369.95,369.95,2
20170601|2017-05-10 10:30,10,376.05,376.05,376.05,376.05,20
20170601|2017-05-10 13:00,10,376.35,376.4,376,376.05,24
20170601|2017-05-10 13:30,10,375.5,375.65,375.5,375.65,2
20170601|2017-05-11 08:30,11,377.6,377.6,377.6,377.6,1
20170601|2017-05-11 09:00,11,377.6,377.6,377.6,377.6,1
20170601|2017-05-11 10:00,11,378.25,378.25,378.25,378.25,8
20170601|2017-05-11 13:30,11,378.15,378.15,378.15,378.15,5
20170601|2017-05-11 14:30,11,378.4,378.4,378.4,378.4,1
20170601|2017-05-12 07:30,12,379,379,379,379,2
20170601|2017-05-12 08:00,12,379.5,379.5,379.5,379.5,1
20170601|2017-05-12 08:30,12,379.4,379.4,379.4,379.4,3
20170601|2017-05-12 09:00,12,379.5,379.5,378.8,378.8,4
20170601|2017-05-12 10:00,12,378.55,378.55,378.55,378.55,3
20170601|2017-05-12 10:30,12,379,379.5,379,379,13
20170601|2017-05-12 11:30,12,378.8,378.8,378.8,378.8,1
20170601|2017-05-12 13:00,12,378.95,378.95,378.95,378.95,7
20170601|2017-05-15 08:00,15,386.8,386.8,386.8,386.8,1
20170601|2017-05-15 08:30,15,386,386,386,386,2
20170601|2017-05-15 09:00,15,384.7,384.7,384.7,384.7,1
20170601|2017-05-15 09:30,15,384.15,384.15,384.15,384.15,1
20170601|2017-05-15 11:00,15,384.35,384.35,384.35,384.35,1
20170601|2017-05-15 13:30,15,382.85,382.85,382.85,382.85,2
20170601|2017-05-15 14:30,15,382.65,382.65,382.65,382.65,1
20170601|2017-05-16 07:00,16,383.7,383.7,383.7,383.7,20
20170601|2017-05-16 07:30,16,383.6,383.8,382.95,382.95,64
20170601|2017-05-16 08:00,16,383.75,384.45,383.5,383.5,52
20170601|2017-05-16 08:30,16,384.3,384.3,383.35,383.35,2
20170601|2017-05-16 09:00,16,383.45,383.45,383.45,383.45,1
20170601|2017-05-16 09:30,16,382.6,382.6,382.6,382.6,5
20170601|2017-05-16 10:00,16,382.2,382.2,382.2,382.2,15
20170601|2017-05-16 11:30,16,381.85,381.85,381.85,381.85,1
20170601|2017-05-16 12:00,16,381.65,381.65,381.65,381.65,115
20170601|2017-05-16 12:30,16,381.9,381.9,381.9,381.9,1
20170601|2017-05-16 13:30,16,382,382,382,382,16
20170601|2017-05-17 07:00,17,383.7,383.7,383.7,383.7,1
20170601|2017-05-17 08:30,17,383.5,383.5,383.5,383.5,2
20170601|2017-05-17 13:00,17,384.85,384.85,384.85,384.85,5
20170601|2017-05-18 06:00,18,379.45,379.45,379.05,379.05,2
20170601|2017-05-18 08:30,18,381.15,381.3,381.15,381.3,15
20170601|2017-05-18 09:00,18,382.35,382.35,382.35,382.35,1
20170601|2017-05-18 09:30,18,384.2,384.2,384.2,384.2,1
20170601|2017-05-18 14:00,18,383.75,383.9,383.55,383.55,25
20170601|2017-05-18 14:30,18,383.95,384.1,383.95,384.1,22
20170601|2017-05-19 04:00,19,388.5,388.5,388.5,388.5,4
20170601|2017-05-19 08:30,19,389.4,389.45,389.4,389.4,4
20170601|2017-05-19 09:00,19,389.9,389.9,389.9,389.9,1
20170601|2017-05-19 09:30,19,390.05,390.05,390.05,390.05,19
20170601|2017-05-19 10:00,19,390.5,390.65,390.5,390.65,19
20170601|2017-05-19 10:30,19,390.35,390.35,390.3,390.3,19
20170601|2017-05-19 11:00,19,391.1,391.1,391.1,391.1,18
20170601|2017-05-19 12:00,19,390.85,390.85,390.6,390.65,39
20170601|2017-05-19 12:30,19,390.4,390.45,390.3,390.45,16
20170601|2017-05-19 13:30,19,390.9,391.5,390.9,391.5,38
20170601|2017-05-19 14:30,19,391,391.05,391,391.05,35
20170601|2017-05-22 08:00,22,392.95,392.95,392.6,392.6,9
20170601|2017-05-22 09:00,22,394.4,394.4,394.4,394.4,4
20170601|2017-05-22 11:00,22,393.75,393.75,393.75,393.75,3
20170601|2017-05-22 11:30,22,394.15,394.15,394.15,394.15,2
20170601|2017-05-22 14:30,22,393.55,393.55,393.55,393.55,2
20170601|2017-05-23 07:00,23,392.5,392.5,392.5,392.5,1
20170601|2017-05-23 08:30,23,393.6,393.6,393.6,393.6,1
20170601|2017-05-23 09:30,23,392.9,392.9,392.9,392.9,2
20170601|2017-05-23 10:30,23,393.3,393.3,393.3,393.3,1
20170601|2017-05-23 13:00,23,393.3,393.3,393.25,393.3,8
20170601|2017-05-23 14:30,23,393,393,393,393,3
20170601|2017-05-24 09:00,24,393.1,393.1,393.1,393.1,1
20170601|2017-05-24 10:00,24,392.45,392.45,391.8,391.8,3
20170601|2017-05-24 11:00,24,391.35,391.35,391.35,391.35,2
20170601|2017-05-24 14:30,24,392,392,391.8,391.8,19
20170601|2017-05-25 06:30,25,389.45,389.45,389.45,389.45,1
20170601|2017-05-25 09:00,25,391.1,391.1,391.1,391.1,3
20170601|2017-05-25 09:30,25,391.4,391.4,390.25,390.75,20
20170601|2017-05-25 10:00,25,388.3,388.3,388.3,388.3,1
20170601|2017-05-25 10:30,25,385.3,385.3,385.3,385.3,1
20170601|2017-05-25 13:30,25,382.1,382.1,382.1,382.1,1
20170601|2017-05-25 14:30,25,381.5,381.5,381.5,381.5,1
20170601|2017-05-26 02:00,26,382.95,382.95,382.95,382.95,2
20170601|2017-05-26 06:00,26,381.95,381.95,381.95,381.95,1
20170601|2017-05-26 08:00,26,382.5,383.3,382.5,383.3,6
20170601|2017-05-26 08:30,26,383.1,383.1,383.1,383.1,1
20170601|2017-05-26 12:00,26,384.8,384.8,384.8,384.8,1
20170601|2017-05-26 14:30,26,385.2,385.2,385.2,385.2,1
20170601|2017-05-30 08:00,30,382.25,382.25,382,382,60
20170601|2017-05-30 08:30,30,381.75,381.75,381.7,381.7,2
20170601|2017-05-30 12:00,30,381.65,381.65,381.65,381.65,2
20170601|2017-05-30 13:00,30,383.4,383.4,382.95,382.95,3
20170601|2017-05-31 08:30,31,377.45,377.45,377.45,377.45,1
20170601|2017-05-31 09:30,31,376.8,376.8,376.8,376.8,1
20170601|2017-05-31 11:00,31,377.7,378.55,377.7,378.55,6
20170601|2017-05-31 13:00,31,378.2,378.2,377.95,377.95,12
20170601|2017-05-31 13:30,31,377.2,377.4,377.2,377.4,38
20170601|2017-05-31 14:00,31,377.2,377.2,377.2,377.2,35
20170601|2017-05-31 14:30,31,377.8,377.95,377.7,377.85,240
20170601|2017-06-01 07:30,1,377.9,377.9,377.9,377.9,3
20170601|2017-06-01 08:00,1,377.8,377.8,377.8,377.8,6
20170601|2017-06-01 09:00,1,377.4,377.5,377.3,377.5,3
20170601|2017-06-01 10:00,1,378.65,378.65,378.65,378.65,2
20170601|2017-06-01 14:30,1,376.7,376.85,376,376,240
20170601|2017-06-02 06:30,2,372.15,372.15,372.15,372.15,2
20170601|2017-06-02 08:00,2,372.4,372.4,372.4,372.4,1
20170601|2017-06-02 08:30,2,374.3,374.3,374.3,374.3,11
20170601|2017-06-02 09:00,2,373.55,373.55,373.55,373.55,16
20170601|2017-06-02 09:30,2,373.75,373.75,372.6,372.6,3
20170601|2017-06-02 11:00,2,374.25,375.75,374.25,375.75,11
20170601|2017-06-02 11:30,2,375.2,375.2,375.2,375.2,5
20170601|2017-06-02 12:00,2,375.45,375.45,375.45,375.45,1
20170601|2017-06-05 08:30,5,371.3,371.3,371.3,371.3,1
20170601|2017-06-05 09:00,5,371.9,372.5,371.9,372.5,13
20170601|2017-06-06 09:30,6,372.45,372.45,372.35,372.35,3
20170601|2017-06-06 10:00,6,371.9,372.15,371.9,372.15,127
20170601|2017-06-06 10:30,6,372.1,372.5,372.1,372.5,5
20170601|2017-06-06 11:30,6,374.6,374.6,374.6,374.6,6
20170601|2017-06-06 12:00,6,374.85,374.85,374.85,374.85,13
20170601|2017-06-06 12:30,6,373.95,374.1,373.9,374.1,11
20170601|2017-06-06 13:30,6,374.75,374.75,374.4,374.4,30
20170601|2017-06-06 14:00,6,374.65,374.75,374.65,374.75,2
20170601|2017-06-06 14:30,6,375.3,375.3,375.3,375.3,1
20170601|2017-06-07 10:00,7,368.1,368.15,367.85,367.95,4
20170601|2017-06-08 04:30,8,370.95,371.1,370.95,371.1,120
20170601|2017-06-08 08:30,8,366.55,366.55,366.55,366.55,2
20170601|2017-06-08 09:00,8,368.4,368.4,368.4,368.4,20
20170601|2017-06-08 10:00,8,368.55,368.55,368.55,368.55,1
20170601|2017-06-09 08:00,9,367.5,367.5,367.5,367.5,1
20170601|2017-06-09 08:30,9,367.95,367.95,367.95,367.95,1
20170601|2017-06-09 09:30,9,367.95,368.5,367.95,368.5,3
20170601|2017-06-09 14:30,9,369,369.1,369,369.1,50
20170601|2017-06-09 15:00,9,368.5,368.5,368.5,368.5,1
20170601|2017-06-12 09:00,12,369.7,369.7,369.7,369.7,2
20170601|2017-06-12 09:30,12,368.6,368.95,368.6,368.75,7
20170601|2017-06-12 10:00,12,368.75,368.8,368.75,368.8,7
20170601|2017-06-12 14:30,12,366,366.1,366,366.1,48
20170601|2017-06-13 08:00,13,366,366.4,366,366.4,2
20170601|2017-06-13 10:30,13,368.1,368.1,368.1,368.1,5
20170601|2017-06-13 11:00,13,367.8,367.8,367.55,367.55,127
20170701|2017-05-30 08:00,30,384,384,384,384,28
20170701|2017-05-30 10:00,30,383.5,383.5,383.5,383.5,73
20170701|2017-05-30 13:00,30,385.5,385.5,385,385,110
20170701|2017-05-30 13:30,30,385.25,385.25,385.25,385.25,20
20170701|2017-05-30 14:00,30,385.25,385.25,385.25,385.25,5
20170701|2017-06-05 10:00,5,373.25,373.25,373.25,373.25,1
20170701|2017-06-06 07:00,6,373.95,373.95,373.95,373.95,1
20170701|2017-06-07 10:30,7,370.05,370.05,370.05,370.05,18
20170701|2017-06-07 11:00,7,370.05,370.05,370.05,370.05,18
20170701|2017-06-07 12:00,7,369.2,369.75,369.2,369.75,36
20170701|2017-06-07 13:00,7,369.65,369.65,369.65,369.65,34
20170701|2017-06-08 08:30,8,368.95,368.95,368.95,368.95,1
20170701|2017-06-08 09:00,8,370.15,370.15,370.15,370.15,1
20170701|2017-06-08 13:00,8,369.45,369.45,369.45,369.45,58
20170701|2017-06-09 09:30,9,369.55,369.55,369.55,369.55,1
20170701|2017-06-09 14:30,9,370.8,371.35,370.8,371.35,191
20170701|2017-06-12 08:30,12,372.4,372.4,372.4,372.4,1
20170701|2017-06-12 09:00,12,371.3,371.3,371.3,371.3,9
20170701|2017-06-12 09:30,12,370.9,370.9,370.9,370.9,8
20170701|2017-06-12 10:00,12,371,371,370.85,370.85,11
20170701|2017-06-12 14:30,12,368.3,368.4,368.1,368.25,193
20170701|2017-06-13 07:30,13,367.5,367.5,367.5,367.5,1
20170701|2017-06-13 08:30,13,368.75,368.75,367.75,367.75,5
20170701|2017-06-13 09:00,13,367.45,367.45,367.45,367.45,2
20170701|2017-06-13 14:30,13,369.95,369.95,369.95,369.95,14
20170701|2017-06-14 09:00,14,369,369,369,369,21
20170701|2017-06-14 10:00,14,363.4,363.4,363,363,27
20170701|2017-06-14 10:30,14,362.8,362.8,362.8,362.8,1
20170701|2017-06-14 11:30,14,362.3,362.3,362.3,362.3,1
20170701|2017-06-14 12:00,14,362.55,362.55,362.55,362.55,19
20170701|2017-06-14 12:30,14,362.15,362.25,362.15,362.25,24
20170701|2017-06-14 13:00,14,361.5,362.25,361.35,361.9,74
20170701|2017-06-14 13:30,14,362.05,362.05,361.75,361.75,2
20170701|2017-06-14 14:00,14,362.15,362.15,361.75,361.75,25
20170701|2017-06-15 08:00,15,360.1,360.6,360.05,360.6,23
20170701|2017-06-15 08:30,15,360.8,361.25,360.8,361.25,2
20170701|2017-06-15 09:00,15,361.25,361.25,361.25,361.25,1
20170701|2017-06-15 09:30,15,361.25,361.25,361.25,361.25,5
20170701|2017-06-15 10:00,15,361.65,361.65,361.65,361.65,1
20170701|2017-06-15 14:30,15,361.95,362.3,361.95,362.25,255
20170701|2017-06-15 15:00,15,362.2,362.2,362.2,362.2,5
20170701|2017-06-16 07:30,16,364.25,364.25,364.25,364.25,5
20170701|2017-06-16 13:00,16,363.8,363.8,363.8,363.8,5
20170701|2017-06-16 14:30,16,364,364,363.75,363.75,261
20170701|2017-06-19 08:00,19,364,364,364,364,2
20170701|2017-06-19 09:00,19,364.65,364.65,364.25,364.3,42
20170701|2017-06-19 09:30,19,364.5,364.5,364,364,5
20170701|2017-06-19 10:00,19,364,364,364,364,1
20170701|2017-06-19 11:00,19,363,363,363,363,40
20170701|2017-06-19 11:30,19,362.3,362.3,362.3,362.3,49
20170701|2017-06-19 12:00,19,362.85,362.85,362.85,362.85,6
20170701|2017-06-19 13:00,19,362.35,362.35,362.35,362.35,4
20170701|2017-06-20 05:00,20,359.25,359.25,359.25,359.25,1
20170701|2017-06-20 06:30,20,357.95,357.95,357.25,357.25,5
20170701|2017-06-20 07:00,20,357.35,357.35,356.8,356.8,4
20170701|2017-06-20 08:30,20,356.25,356.25,355.25,355.25,3
20170701|2017-06-20 09:30,20,354.8,354.8,354.8,354.8,1
20170701|2017-06-20 10:00,20,355.3,355.3,355.25,355.25,4
20170701|2017-06-20 14:30,20,357.25,357.25,357.25,357.25,1
20170701|2017-06-21 09:00,21,357.8,357.8,357.8,357.8,8
20170701|2017-06-21 09:30,21,358.25,358.25,358.25,358.25,8
20170701|2017-06-21 10:00,21,356.85,357,356.6,356.6,5
20170701|2017-06-21 10:30,21,356.85,356.85,356.85,356.85,3
20170701|2017-06-21 11:00,21,356.6,356.6,356.6,356.6,2
20170701|2017-06-21 12:00,21,352,352,351.25,351.25,3
20170701|2017-06-21 13:00,21,352.5,352.5,352.5,352.5,10
20170701|2017-06-22 09:00,22,352.95,352.95,352.95,352.95,2
20170701|2017-06-22 11:00,22,354.1,354.1,354.1,354.1,1
20170701|2017-06-22 12:00,22,352.5,352.5,352.5,352.5,2
20170701|2017-06-22 13:30,22,352.3,352.3,352.3,352.3,3
20170701|2017-06-22 14:30,22,352.1,352.1,352.1,352.1,1
20170701|2017-06-23 08:30,23,352.5,352.5,352.5,352.5,1
20170701|2017-06-23 10:00,23,354.45,354.45,354.45,354.45,3
20170701|2017-06-23 12:00,23,353.5,353.5,353.5,353.5,2
20170701|2017-06-23 14:30,23,354.2,354.5,354.2,354.5,285
20170701|2017-06-26 07:30,26,355,355,355,355,1
20170701|2017-06-26 10:00,26,352.55,352.55,352.55,352.55,3
20170701|2017-06-26 10:30,26,355.45,355.45,355.45,355.45,1
20170701|2017-06-26 11:30,26,355.25,355.25,355.25,355.25,1
20170701|2017-06-26 14:30,26,356.35,356.35,355.75,355.75,284
20170701|2017-06-27 06:30,27,359,359.6,359,359.6,10
20170701|2017-06-27 09:00,27,358.95,359.3,358.95,359.3,20
20170701|2017-06-27 09:30,27,359.75,360.4,359.75,360.4,22
20170701|2017-06-27 13:30,27,359.75,359.75,359.75,359.75,1
20170701|2017-06-27 14:00,27,360.2,360.2,360.2,360.2,5
20170701|2017-06-27 14:30,27,359.85,359.85,359.7,359.7,35
20170701|2017-06-28 08:00,28,359.5,359.95,359.5,359.95,4
20170701|2017-06-28 09:30,28,361.85,361.85,361.8,361.8,4
20170701|2017-06-28 10:00,28,362.15,362.15,362.15,362.15,2
20170701|2017-06-28 11:00,28,361.5,361.5,361.5,361.5,1
20170701|2017-06-28 11:30,28,362.1,362.1,362.1,362.1,18
20170701|2017-06-28 12:30,28,362.6,362.6,362.6,362.6,1
20170701|2017-06-28 13:30,28,362.45,362.45,362.45,362.45,1
20170701|2017-06-29 07:30,29,365.75,365.75,365.75,365.75,2
20170701|2017-06-29 08:00,29,365.85,365.85,364.9,364.9,2
20170701|2017-06-29 09:30,29,366.95,366.95,366.95,366.95,17
20170701|2017-06-29 10:00,29,366.6,366.6,366.6,366.6,2
20170701|2017-06-29 13:00,29,365.35,365.35,365.2,365.2,4
20170701|2017-06-29 13:30,29,364.5,364.5,364.4,364.4,47
20170701|2017-06-29 14:00,29,364.3,364.3,364.3,364.3,1
20170701|2017-06-29 14:30,29,364.5,364.5,364.5,364.5,1
20170701|2017-06-30 07:30,30,367.4,368.2,367.25,367.25,10
20170701|2017-06-30 08:00,30,367.25,367.85,367.1,367.1,33
20170701|2017-06-30 08:30,30,367.5,367.5,367.5,367.5,1
20170701|2017-06-30 10:30,30,369.1,369.1,369.1,369.1,6
20170701|2017-06-30 12:00,30,369.45,370.75,369.45,370.75,37
20170701|2017-06-30 13:00,30,371.15,371.15,371.15,371.15,1
20170701|2017-06-30 13:30,30,372.7,372.7,372.7,372.7,20
20170701|2017-06-30 14:00,30,372.4,372.4,372.4,372.4,1
20170701|2017-06-30 14:30,30,373.45,373.45,373.4,373.4,2
20170701|2017-07-03 07:00,3,373.75,374.25,373.75,374.25,2
20170701|2017-07-03 08:00,3,374.75,374.75,374.75,374.75,1
20170701|2017-07-03 08:30,3,376.2,376.25,375.7,376.15,18
20170701|2017-07-03 09:00,3,376.3,376.3,376.1,376.1,37
20170701|2017-07-03 09:30,3,376.35,376.9,376.35,376.8,48
20170701|2017-07-03 10:00,3,375.95,376.35,375.95,376.35,2
20170701|2017-07-03 10:30,3,377.7,377.7,377.65,377.65,20
20170701|2017-07-03 11:00,3,377.9,377.9,377.6,377.6,19
20170701|2017-07-03 11:30,3,376.85,377.1,376.8,377.1,38
20170701|2017-07-03 12:00,3,376.95,376.95,376.95,376.95,9
20170701|2017-07-05 05:00,5,376.3,376.3,376.3,376.3,1
20170701|2017-07-05 05:30,5,372,372,372,372,1
20170701|2017-07-05 06:30,5,373.5,373.5,373.5,373.5,6
20170701|2017-07-05 08:00,5,375.55,375.95,375.5,375.55,80
20170701|2017-07-05 08:30,5,375.95,375.95,375.95,375.95,1
20170701|2017-07-05 09:00,5,372,372,371.2,371.2,4
20170701|2017-07-05 10:00,5,370.15,370.15,370.15,370.15,2
20170701|2017-07-05 11:00,5,370.2,370.2,370.2,370.2,20
20170701|2017-07-05 11:30,5,370.7,370.9,370.7,370.9,2
20170701|2017-07-05 12:00,5,370.15,370.15,370.15,370.15,3
20170701|2017-07-05 12:30,5,369.75,369.75,369.75,369.75,1
20170701|2017-07-05 13:30,5,369.85,369.85,369.85,369.85,5
20170701|2017-07-06 09:30,6,371.6,371.6,371.55,371.55,13
20170701|2017-07-06 10:00,6,371.75,374.65,371.75,373.95,44
20170701|2017-07-06 11:00,6,372.95,372.95,372.95,372.95,6
20170701|2017-07-06 14:30,6,370.35,370.35,370.05,370.3,57
20170701|2017-07-07 03:30,7,366.75,366.75,366.75,366.75,1
20170701|2017-07-07 08:30,7,367,367,367,367,8
20170701|2017-07-07 11:00,7,366,366,366,366,6
20170701|2017-07-07 14:30,7,365.45,365.65,365.45,365.55,57
20170701|2017-07-10 08:00,10,365.1,365.55,365.05,365.55,7
20170701|2017-07-10 09:00,10,366.6,366.6,365.85,365.85,151
20170701|2017-07-10 09:30,10,366,366,365.8,365.9,67
20170701|2017-07-11 09:00,11,366.7,366.7,366.7,366.7,1
20170701|2017-07-11 10:00,11,369.4,369.4,369.4,369.4,3
20170701|2017-07-11 10:30,11,369.5,369.8,369.5,369.8,10
20170701|2017-07-12 09:30,12,373.95,374.05,370.8,370.9,4
20170701|2017-07-12 11:00,12,371.35,371.35,371.35,371.35,20
20170701|2017-07-12 14:00,12,371.3,371.3,371.3,371.3,23
20170701|2017-07-12 14:30,12,371.1,371.1,371.1,371.1,1
20170701|2017-07-13 13:00,13,371.3,371.3,371.15,371.15,2
20170701|2017-07-13 14:30,13,371.15,371.15,371.15,371.15,20
20170701|2017-07-14 07:30,14,373.9,373.9,373.9,373.9,1
20170701|2017-07-14 08:30,14,374.7,374.9,374.7,374.9,7
20170701|2017-07-14 09:00,14,374.8,374.8,374.8,374.8,1
20170701|2017-07-17 11:30,17,374,374,374,374,3
20170701|2017-07-17 12:00,17,373.85,373.85,373.05,373.05,10
20170801|2017-07-07 10:30,7,365,365,365,365,1
20170801|2017-07-07 13:00,7,364.5,364.5,364.5,364.5,1
20170801|2017-07-10 13:00,10,366.5,366.85,366.5,366.85,14
20170801|2017-07-11 09:00,11,365.4,365.4,365.4,365.4,1
20170801|2017-07-11 09:30,11,367.6,367.6,367.6,367.6,7
20170801|2017-07-11 10:30,11,368.95,368.95,368.95,368.95,1
20170801|2017-07-12 08:30,12,372.95,372.95,372.95,372.95,1
20170801|2017-07-12 09:30,12,372.4,372.4,372.4,372.4,1
20170801|2017-07-12 10:00,12,369.6,369.6,369.6,369.6,8
20170801|2017-07-12 14:30,12,370.05,370.1,369.9,370.1,43
20170801|2017-07-13 08:30,13,369.95,369.95,369.95,369.95,1
20170801|2017-07-13 09:00,13,370,370,370,370,9
20170801|2017-07-13 10:00,13,371.25,371.25,371.25,371.25,2
20170801|2017-07-13 12:30,13,369.8,369.8,369.8,369.8,13
20170801|2017-07-13 13:00,13,369.05,369.05,369.05,369.05,1
20170801|2017-07-13 14:30,13,370.1,370.1,370.1,370.1,23
20170801|2017-07-14 07:30,14,372.6,372.6,372.6,372.6,1
20170801|2017-07-14 09:30,14,373.55,373.55,373.55,373.55,1
20170801|2017-07-14 13:00,14,373.5,373.5,373.5,373.5,3
20170801|2017-07-14 14:30,14,374,374,374,374,2
20170801|2017-07-17 06:30,17,374.55,374.55,374.55,374.55,2
20170801|2017-07-17 07:00,17,374.3,374.3,374.3,374.3,2
20170801|2017-07-17 09:00,17,373.75,373.75,373.75,373.75,1
20170801|2017-07-17 10:30,17,373,373,373,373,7
20170801|2017-07-17 11:30,17,373.1,373.1,373.1,373.1,1
20170801|2017-07-17 12:00,17,372.25,372.25,372,372,23
20170801|2017-07-17 13:00,17,372.05,372.05,372.05,372.05,1
20170801|2017-07-17 14:30,17,372.05,372.05,371.9,371.9,43
20170801|2017-07-18 03:00,18,372.05,372.05,372.05,372.05,2
20170801|2017-07-18 08:00,18,376.7,377.6,376.7,377.55,11
20170801|2017-07-18 08:30,18,375.95,376,375,375,55
20170801|2017-07-18 09:00,18,374.85,374.9,374.85,374.9,21
20170801|2017-07-18 09:30,18,373.7,374.5,373.7,374.25,27
20170801|2017-07-18 10:00,18,374.4,374.4,374.1,374.15,22
20170801|2017-07-18 10:30,18,373.5,373.5,373.5,373.5,19
20170801|2017-07-18 11:00,18,373.5,373.5,373.5,373.5,19
20170801|2017-07-18 12:00,18,373.2,373.2,373.2,373.2,1
20170801|2017-07-18 12:30,18,372.95,372.95,372.95,372.95,4
20170801|2017-07-18 13:00,18,373.05,373.05,373.05,373.05,17
20170801|2017-07-18 14:30,18,373.75,373.8,373.4,373.5,47
20170801|2017-07-18 15:00,18,373.45,373.45,373.45,373.45,3
20170801|2017-07-19 08:30,19,375.65,375.65,375.65,375.65,3
20170801|2017-07-19 10:00,19,377.15,377.3,377.15,377.3,3
20170801|2017-07-20 09:00,20,379.55,379.95,379.55,379.95,66
20170801|2017-07-20 10:00,20,378.25,378.25,378.25,378.25,1
20170801|2017-07-20 10:30,20,377.85,377.85,377.3,377.3,10
20170801|2017-07-20 14:30,20,376.75,376.75,376.75,376.75,1
20170801|2017-07-21 05:30,21,376.5,376.5,376.5,376.5,5
20170801|2017-07-21 08:30,21,375.4,375.4,375.4,375.4,32
20170801|2017-07-21 09:00,21,373.3,373.3,373.1,373.1,14
20170801|2017-07-21 10:30,21,373.8,373.8,373.45,373.45,217
20170801|2017-07-21 11:00,21,372.5,372.5,372.5,372.5,1
20170801|2017-07-21 11:30,21,372,372,371.75,371.75,5
20170801|2017-07-21 13:00,21,371,371,371,371,2
20170801|2017-07-24 04:00,24,369.95,369.95,369.95,369.95,1
20170801|2017-07-24 05:00,24,371.3,371.3,371.3,371.3,5
20170801|2017-07-24 07:00,24,371.3,371.3,371.3,371.3,1
20170801|2017-07-24 07:30,24,371,371,371,371,2
20170801|2017-07-24 08:00,24,371.5,371.6,371.35,371.35,45
20170801|2017-07-24 08:30,24,371.1,371.1,371.1,371.1,1
20170801|2017-07-24 09:00,24,371.55,371.55,371.55,371.55,1
20170801|2017-07-24 11:00,24,371,371,370.85,370.85,33
20170801|2017-07-24 11:30,24,371,371,371,371,2
20170801|2017-07-25 09:00,25,375.7,375.7,374.5,374.5,3
20170801|2017-07-25 13:00,25,376.65,376.65,376.65,376.65,2
20170801|2017-07-25 14:30,25,377.2,377.35,377.2,377.35,50
20170801|2017-07-26 14:30,26,381,381.25,381,381.1,40
20170801|2017-07-27 08:00,27,382.65,382.65,382.65,382.65,1
20170801|2017-07-27 09:00,27,383.3,383.3,383.3,383.3,5
20170801|2017-07-27 09:30,27,383.3,383.45,383.3,383.45,27
20170801|2017-07-27 10:00,27,383.65,383.65,383.65,383.65,1
20170801|2017-07-27 12:00,27,383.95,383.95,383.95,383.95,2
20170801|2017-07-27 14:00,27,383.5,384.25,383.5,384.25,16
20170801|2017-07-27 14:30,27,384.3,384.3,384.15,384.25,64
20170801|2017-07-28 09:30,28,386.8,386.8,386.45,386.45,13
20170801|2017-07-28 11:30,28,386.8,386.8,386.8,386.8,1
20170801|2017-07-28 12:00,28,387,387,387,387,1
20170801|2017-07-31 07:00,31,386.75,386.75,386.75,386.75,3
20170801|2017-07-31 09:00,31,385.4,385.4,385.4,385.4,1
20170801|2017-07-31 09:30,31,384.8,385.1,384.6,384.6,22
20170801|2017-07-31 10:00,31,384.95,384.95,384.95,384.95,1
20170801|2017-07-31 10:30,31,385.4,385.4,385,385.35,53
20170801|2017-07-31 11:00,31,386.05,386.05,386.05,386.05,1
20170801|2017-07-31 13:00,31,386.95,388.45,386.95,388.45,413
20170801|2017-07-31 13:30,31,388.05,388.5,388,388.5,65
20170801|2017-07-31 14:00,31,388.6,388.6,388.4,388.45,71
20170801|2017-07-31 14:30,31,388.3,389.35,388.3,389.3,53
20170801|2017-08-01 08:30,1,385.35,385.35,385.35,385.35,1
20170801|2017-08-01 10:00,1,381.35,381.35,381.35,381.35,50
20170801|2017-08-01 10:30,1,380.3,380.3,379.85,379.85,4
20170801|2017-08-01 11:00,1,381,381,381,381,10
20170801|2017-08-01 13:30,1,383.55,383.55,383.55,383.55,74
20170801|2017-08-02 06:00,2,383,383,383,383,1
20170801|2017-08-02 08:00,2,384.25,384.25,384.25,384.25,1
20170801|2017-08-02 08:30,2,383.75,383.9,383.75,383.9,19
20170801|2017-08-02 10:00,2,383.2,384.25,383.2,384.25,53
20170801|2017-08-02 10:30,2,385.1,385.1,385.1,385.1,1
20170801|2017-08-02 14:30,2,385.3,385.3,385.3,385.3,1
20170801|2017-08-03 08:30,3,385.65,385.65,385.65,385.65,16
20170801|2017-08-03 09:00,3,385.3,385.9,385.3,385.9,3
20170801|2017-08-03 10:00,3,386.1,386.1,386.05,386.05,2
20170801|2017-08-03 13:00,3,382.9,382.9,382.9,382.9,5
20170801|2017-08-03 14:30,3,382.9,382.9,382.9,382.9,1
20170801|2017-08-03 15:00,3,382.9,382.95,382.9,382.95,13
20170801|2017-08-04 02:30,4,384.1,384.1,384.1,384.1,2
20170801|2017-08-04 07:30,4,383.5,383.5,383.5,383.5,1
20170801|2017-08-04 09:00,4,382,382,382,382,1
20170801|2017-08-04 09:30,4,382.65,382.75,382.65,382.75,20
20170801|2017-08-04 10:00,4,383.9,383.9,383.9,383.9,3
20170801|2017-08-04 11:00,4,383.9,383.9,383.9,383.9,1
20170801|2017-08-04 15:00,4,384.35,384.35,383.95,383.95,2
20170801|2017-08-07 09:00,7,383.95,383.95,383.95,383.95,1
20170801|2017-08-08 03:30,8,384.2,384.2,384.2,384.2,2
20170801|2017-08-08 09:30,8,383.6,383.6,383.6,383.6,1
20170801|2017-08-08 10:00,8,384.55,384.55,384.55,384.55,1
20170801|2017-08-08 13:30,8,383.7,383.7,383.7,383.7,1
20170801|2017-08-09 02:30,9,385.75,387,385.75,385.95,22
20170801|2017-08-09 04:30,9,386.6,386.6,386.6,386.6,10
20170801|2017-08-09 08:00,9,386.4,386.4,386.4,386.4,1
20170801|2017-08-09 09:00,9,385.15,385.15,385.15,385.15,8
20170801|2017-08-09 09:30,9,386.45,386.45,386.45,386.45,1
20170801|2017-08-11 04:00,11,377.4,377.4,377.4,377.4,2
20170801|2017-08-11 04:30,11,377.4,377.4,377.4,377.4,5
20170801|2017-08-11 06:00,11,379.6,379.6,379.6,379.6,5
20170801|2017-08-11 08:30,11,379.9,379.9,379.9,379.9,2
20170801|2017-08-11 12:30,11,381.6,381.6,381.6,381.6,2
20170801|2017-08-14 10:00,14,380,380,380,380,1
20170901|2017-07-20 07:30,20,380,380,380,380,1
20170901|2017-08-02 10:00,2,384.65,384.65,384.65,384.65,10
20170901|2017-08-08 10:00,8,385.6,385.6,385.6,385.6,1
20170901|2017-08-08 11:00,8,387,387,387,387,1
20170901|2017-08-08 11:30,8,386.25,386.25,386.25,386.25,1
20170901|2017-08-09 02:30,9,386.7,386.7,386.7,386.7,2
20170901|2017-08-09 09:30,9,385.75,385.75,385.75,385.75,1
20170901|2017-08-09 10:30,9,385.85,385.85,385.85,385.85,1
20170901|2017-08-10 07:30,10,391.65,391.65,391.65,391.65,1
20170901|2017-08-11 04:00,11,378.65,378.65,378.65,378.65,2
20170901|2017-08-11 04:30,11,378.45,378.45,378.45,378.45,6
20170901|2017-08-11 08:30,11,381.2,381.2,381.2,381.2,2
20170901|2017-08-11 14:00,11,383.05,383.05,383.05,383.05,3
20170901|2017-08-11 15:00,11,383.5,383.5,383.5,383.5,2
20170901|2017-08-14 10:00,14,382.35,382.35,382.35,382.35,1
20170901|2017-08-14 10:30,14,380.7,380.7,379.85,379.85,5
20170901|2017-08-14 11:00,14,379.4,379.4,379.4,379.4,2
20170901|2017-08-14 13:00,14,377.75,377.75,377.7,377.7,2
20170901|2017-08-14 13:30,14,377.65,377.65,377.65,377.65,14
20170901|2017-08-14 14:00,14,377.55,377.55,377.55,377.55,1
20170901|2017-08-14 14:30,14,377.65,377.65,377.65,377.65,4
20170901|2017-08-15 10:00,15,375.3,375.85,375.3,375.85,29
20170901|2017-08-15 11:00,15,376.2,376.3,376.2,376.3,2
20170901|2017-08-15 12:30,15,376.6,376.6,376.6,376.6,2
20170901|2017-08-16 08:30,16,377.65,377.9,377.65,377.9,15
20170901|2017-08-16 09:00,16,377.85,378.3,377.85,378.3,3
20170901|2017-08-16 09:30,16,378.3,378.3,378.3,378.3,5
20170901|2017-08-16 10:00,16,376.6,376.6,376.6,376.6,1
20170901|2017-08-16 10:30,16,376.3,376.3,376.3,376.3,2
20170901|2017-08-16 14:30,16,374.4,374.4,374.4,374.4,1
20170901|2017-08-17 09:30,17,373.2,373.2,373.2,373.2,2
20170901|2017-08-17 10:00,17,374.3,374.3,374.3,374.3,10
20170901|2017-08-17 10:30,17,373.75,373.75,373.75,373.75,1
20170901|2017-08-17 14:30,17,375,375,374.4,374.85,295
20170901|2017-08-18 09:30,18,374.05,374.2,374.05,374.2,14
20170901|2017-08-18 10:00,18,374.25,374.25,374.25,374.25,1
20170901|2017-08-18 11:30,18,380.9,380.9,380.9,380.9,1
20170901|2017-08-18 14:30,18,381.35,381.45,381.3,381.45,275
20170901|2017-08-21 08:00,21,380.2,380.2,380.2,380.2,2
20170901|2017-08-21 09:30,21,377.5,377.5,377.5,377.5,2
20170901|2017-08-21 10:00,21,377.7,377.7,377.7,377.7,2
20170901|2017-08-21 10:30,21,377.1,377.1,377.1,377.1,1
20170901|2017-08-21 11:00,21,377.1,377.1,377.1,377.1,1
20170901|2017-08-21 14:30,21,376.65,376.65,376.65,376.65,1
20170901|2017-08-22 08:00,22,376.4,376.4,376.4,376.4,2
20170901|2017-08-22 08:30,22,378.05,378.05,378.05,378.05,3
20170901|2017-08-22 09:00,22,377.4,377.4,377.4,377.4,6
20170901|2017-08-22 09:30,22,377.6,377.6,377.6,377.6,1
20170901|2017-08-22 10:00,22,377.95,377.95,377.95,377.95,1
20170901|2017-08-22 11:00,22,377.4,377.4,377.4,377.4,1
20170901|2017-08-22 14:30,22,377.55,377.55,377.55,377.55,1
20170901|2017-08-23 08:30,23,377.45,377.45,377.45,377.45,2
20170901|2017-08-23 09:00,23,377.65,377.65,377.65,377.65,1
20170901|2017-08-23 10:00,23,378.3,378.3,378.3,378.3,1
20170901|2017-08-23 11:00,23,379.75,379.75,379.6,379.6,5
20170901|2017-08-23 13:00,23,380.4,380.6,380.3,380.6,7
20170901|2017-08-23 14:30,23,380,380,380,380,1
20170901|2017-08-24 08:00,24,380.45,380.45,380.45,380.45,1
20170901|2017-08-24 09:30,24,378.7,378.7,378.7,378.7,5
20170901|2017-08-24 10:00,24,379.55,379.55,379.55,379.55,1
20170901|2017-08-24 14:00,24,379.4,379.4,379.4,379.4,3
20170901|2017-08-25 08:00,25,380.45,380.45,380.45,380.45,1
20170901|2017-08-25 09:00,25,380.35,380.35,379.5,379.5,3
20170901|2017-08-25 09:30,25,379.45,379.45,379.45,379.45,2
20170901|2017-08-25 11:00,25,378.35,378.35,378.35,378.35,1
20170901|2017-08-25 12:30,25,378.5,378.5,378.4,378.4,19
20170901|2017-08-25 13:00,25,378.55,378.95,378.2,378.9,49
20170901|2017-08-25 13:30,25,378.9,378.9,378.9,378.9,37
20170901|2017-08-25 14:00,25,378.9,378.9,378.9,378.9,36
20170901|2017-08-28 11:00,28,377.25,377.25,377.25,377.25,2
20170901|2017-08-29 09:00,29,376.65,376.65,376.65,376.65,2
20170901|2017-08-29 10:00,29,376.15,376.15,376.15,376.15,1
20170901|2017-08-29 11:30,29,376.4,376.4,376.4,376.4,2
20170901|2017-08-29 13:00,29,376.7,377.55,376.7,377.35,79
20170901|2017-08-30 08:00,30,377.05,377.05,377.05,377.05,2
20170901|2017-08-30 08:30,30,377,377,377,377,3
20170901|2017-08-31 09:00,31,382.7,382.95,382.7,382.95,37
20170901|2017-08-31 09:30,31,382.7,382.7,382.7,382.7,1
20170901|2017-08-31 10:00,31,383.3,383.3,383.3,383.3,1
20170901|2017-08-31 12:00,31,385.3,385.3,385.3,385.3,25
20170901|2017-08-31 12:30,31,385.5,385.9,385.5,385.6,59
20170901|2017-08-31 13:00,31,385.6,386.35,385.6,386.35,172
20170901|2017-08-31 13:30,31,385.5,385.5,385.1,385.15,227
20170901|2017-08-31 14:30,31,385.3,385.7,385.1,385.7,64
20170901|2017-09-01 03:00,1,385.7,385.7,385.7,385.7,14
20170901|2017-09-01 03:30,1,385.7,385.7,385.5,385.5,3
20170901|2017-09-01 04:00,1,385.2,385.2,385.2,385.2,1
20170901|2017-09-01 07:30,1,385,385,385,385,1
20170901|2017-09-01 08:00,1,385.7,385.7,385.2,385.7,14
20170901|2017-09-01 08:30,1,384.25,384.25,383.4,383.4,13
20170901|2017-09-01 09:30,1,384.95,386.05,384.95,386.05,9
20170901|2017-09-01 10:00,1,386.25,386.25,386.25,386.25,1
20170901|2017-09-01 11:00,1,385.3,385.3,385.3,385.3,28
20170901|2017-09-01 14:30,1,386.65,386.75,386.55,386.75,73
20170901|2017-09-05 08:00,5,387.8,387.8,387.8,387.8,3
20170901|2017-09-05 10:00,5,390.85,390.85,390.85,390.85,2
20170901|2017-09-05 10:30,5,391,391,391,391,3
20170901|2017-09-05 11:00,5,391.05,391.05,391.05,391.05,2
20170901|2017-09-05 13:00,5,389.25,389.25,389.25,389.25,52
20170901|2017-09-05 13:30,5,389.75,389.75,389.75,389.75,1
20170901|2017-09-05 14:00,5,389.55,389.55,389.55,389.55,1
20170901|2017-09-05 14:30,5,389,389,389,389,1
20170901|2017-09-06 06:00,6,391.05,391.05,391.05,391.05,1
20170901|2017-09-06 08:30,6,391.35,391.35,391.35,391.35,12
20170901|2017-09-06 09:30,6,391.85,391.85,391.85,391.85,1
20170901|2017-09-06 10:00,6,392.3,392.3,392.3,392.3,1
20170901|2017-09-06 11:00,6,392.55,392.55,392.55,392.55,1
20170901|2017-09-06 11:30,6,392.15,392.3,392.15,392.3,24
20170901|2017-09-07 08:30,7,392.5,392.5,392.5,392.5,1
20170901|2017-09-07 09:30,7,392.3,392.3,392.3,392.3,1
20170901|2017-09-07 10:00,7,392.75,392.9,392.75,392.9,2
20170901|2017-09-07 10:30,7,392.35,392.35,392.35,392.35,2
20170901|2017-09-07 13:30,7,392.6,392.6,392.6,392.6,6
20170901|2017-09-07 14:00,7,392.95,392.95,392.95,392.95,1
20170901|2017-09-07 14:30,7,392.7,392.7,392.7,392.7,2
20170901|2017-09-08 12:00,8,388.8,388.8,388,388,82
20170901|2017-09-08 12:30,8,388.15,388.15,386.85,386.85,2
20170901|2017-09-08 14:00,8,387.25,387.25,387.25,387.25,1
20170901|2017-09-08 14:30,8,387.15,387.15,386.9,386.9,5
20170901|2017-09-11 01:00,11,387.55,387.55,387.55,387.55,8
20170901|2017-09-11 14:30,11,387.5,387.6,387.45,387.45,29
20170901|2017-09-12 09:30,12,388.45,388.45,388.45,388.45,1
20170901|2017-09-12 10:00,12,388.35,388.45,388.35,388.45,5
20170901|2017-09-12 10:30,12,389,389,388.7,388.7,2
20170901|2017-09-12 15:00,12,388.85,388.85,388.85,388.85,2
20170901|2017-09-13 08:30,13,389.75,389.75,389.75,389.75,1
20170901|2017-09-13 09:00,13,390.05,390.05,389.65,389.8,4
20170901|2017-09-13 09:30,13,389.75,389.75,389.1,389.1,6
20170901|2017-09-13 10:00,13,390.8,390.8,390.8,390.8,17
20170901|2017-09-13 10:30,13,390.95,390.95,390.95,390.95,1
20170901|2017-09-13 12:00,13,391.25,391.25,391.25,391.25,9
20170901|2017-09-13 13:00,13,392,392,392,392,1
20170901|2017-09-13 14:30,13,392.3,392.3,392.3,392.3,1
20170901|2017-09-14 07:30,14,393.35,394.7,393.35,394.7,18
20170901|2017-09-14 08:30,14,393.85,393.85,393.85,393.85,1
20170901|2017-09-18 11:00,18,392.8,392.8,392.8,392.8,1
20171001|2017-09-01 07:00,1,385.7,385.7,385.7,385.7,1
20171001|2017-09-05 09:30,5,390.5,390.5,390.5,390.5,1
20171001|2017-09-05 11:30,5,390,390,390,390,1
20171001|2017-09-07 10:30,7,392,392.65,392,392.65,2
20171001|2017-09-07 14:30,7,393.05,393.05,393.05,393.05,5
20171001|2017-09-08 12:00,8,389.2,389.2,389.2,389.2,19
20171001|2017-09-11 10:00,11,387.5,387.5,387.4,387.4,31
20171001|2017-09-11 11:00,11,388.3,388.3,388.3,388.3,1
20171001|2017-09-11 12:00,11,388.6,388.6,388.6,388.6,1
20171001|2017-09-11 14:30,11,388.25,388.3,388.25,388.3,40
20171001|2017-09-12 09:30,12,388.7,388.7,388.7,388.7,1
20171001|2017-09-12 10:00,12,389.2,389.2,389.2,389.2,2
20171001|2017-09-12 10:30,12,389.75,389.75,389.75,389.75,1
20171001|2017-09-12 11:00,12,389.2,389.2,389.2,389.2,1
20171001|2017-09-12 14:30,12,389.5,389.5,389.5,389.5,1
20171001|2017-09-13 09:30,13,390,390,390,390,25
20171001|2017-09-13 14:30,13,392.85,392.85,392.85,392.85,1
20171001|2017-09-14 07:30,14,394.8,394.8,394.8,394.8,1
20171001|2017-09-14 09:00,14,395.2,395.7,395.2,395.7,17
20171001|2017-09-14 11:00,14,395,395.25,395,395.25,6
20171001|2017-09-14 12:30,14,395.1,395.1,395.1,395.1,15
20171001|2017-09-15 09:00,15,395.6,395.6,395.6,395.6,1
20171001|2017-09-15 10:30,15,394.9,394.9,394.9,394.9,8
20171001|2017-09-18 07:00,18,394.9,394.9,394.9,394.9,7
20171001|2017-09-18 11:00,18,394.3,394.3,394.3,394.3,1
20171001|2017-09-18 12:30,18,395.5,395.5,395.5,395.5,3
20171001|2017-09-19 05:00,19,396.5,396.5,396.5,396.5,1
20171001|2017-09-19 08:30,19,395.25,395.25,395.25,395.25,3
20171001|2017-09-20 07:00,20,397.05,397.05,397.05,397.05,1
20171001|2017-09-20 08:30,20,396.95,396.95,396.95,396.95,2
20171001|2017-09-20 13:00,20,398.65,398.65,398.65,398.65,1
20171001|2017-09-21 06:00,21,395.9,395.9,395.9,395.9,1
20171001|2017-09-21 09:00,21,397.05,397.1,397.05,397.1,12
20171001|2017-09-21 09:30,21,396.95,397.15,396.95,397.15,2
20171001|2017-09-21 10:00,21,397.15,397.5,397.15,397.5,4
20171001|2017-09-21 14:30,21,397.15,397.2,397.15,397.15,33
20171001|2017-09-22 08:00,22,397.3,397.3,397.3,397.3,4
20171001|2017-09-22 08:30,22,397.6,397.6,397.5,397.5,4
20171001|2017-09-22 11:00,22,397.05,397.05,397.05,397.05,1
20171001|2017-09-22 11:30,22,397.4,397.4,397.4,397.4,1
20171001|2017-09-22 13:00,22,397.7,397.7,397.7,397.7,1
20171001|2017-09-25 11:30,25,402.3,402.3,402.3,402.3,1
20171001|2017-09-25 14:30,25,404.15,404.15,404.15,404.15,4
20171001|2017-09-26 08:00,26,401.35,401.35,401.35,401.35,1
20171001|2017-09-26 09:00,26,401.85,401.85,401.25,401.25,18
20171001|2017-09-26 09:30,26,400.95,400.95,400.95,400.95,10
20171001|2017-09-26 10:00,26,402.4,402.4,402.4,402.4,1
20171001|2017-09-26 11:00,26,401.85,401.85,401.85,401.85,30
20171001|2017-09-26 11:30,26,401.65,401.65,401.65,401.65,1
20171001|2017-09-26 13:30,26,401.6,402.1,401.6,402.1,4
20171001|2017-09-26 14:00,26,402.15,402.15,402.15,402.15,1
20171001|2017-09-26 14:30,26,402,402,401.9,401.9,17
20171001|2017-09-27 07:00,27,401.5,401.5,401.5,401.5,1
20171001|2017-09-27 08:00,27,402.2,402.2,402.2,402.2,1
20171001|2017-09-27 09:00,27,401.4,401.6,401.4,401.6,31
20171001|2017-09-27 09:30,27,401.5,401.5,400.5,400.5,23
20171001|2017-09-27 10:00,27,400.75,401.15,400.75,401.15,8
20171001|2017-09-27 13:00,27,402,402,402,402,6
20171001|2017-09-27 14:30,27,401.6,401.7,401.6,401.65,16
20171001|2017-09-28 11:30,28,399.35,399.35,399.35,399.35,1
20171001|2017-09-28 12:00,28,399,399,399,399,2
20171001|2017-09-28 12:30,28,400,400,400,400,2
20171001|2017-09-28 14:30,28,400.45,400.45,400.45,400.45,2
20171001|2017-09-29 09:00,29,399.3,399.3,399.3,399.3,1
20171001|2017-09-29 10:00,29,400,400,400,400,1
20171001|2017-09-29 10:30,29,398.95,398.95,398.95,398.95,1
20171001|2017-09-29 11:30,29,399.25,399.25,399.25,399.25,1
20171001|2017-09-29 13:30,29,399.1,399.1,399,399,19
20171001|2017-09-29 14:00,29,399.1,399.1,398.9,399.1,12
20171001|2017-09-29 14:30,29,399.1,399.1,398.55,398.7,34
20171001|2017-09-29 15:00,29,398.7,398.7,398.7,398.7,9
20171001|2017-10-02 08:00,2,393.85,393.85,393.85,393.85,1
20171001|2017-10-02 08:30,2,393.25,393.25,392.6,392.9,51
20171001|2017-10-02 09:00,2,393.15,393.35,393.15,393.35,5
20171001|2017-10-02 10:30,2,393,393,393,393,17
20171001|2017-10-02 11:00,2,394.15,394.15,394.15,394.15,1
20171001|2017-10-02 12:00,2,394.25,394.25,394.25,394.25,74
20171001|2017-10-03 09:00,3,394.75,394.75,394.25,394.25,38
20171001|2017-10-03 09:30,3,393.95,394.45,393.95,394.4,437
20171001|2017-10-03 10:00,3,394.4,394.65,394.2,394.2,639
20171001|2017-10-03 10:30,3,394.15,394.35,393.75,394.2,162
20171001|2017-10-03 11:00,3,394.3,394.3,393.55,393.85,158
20171001|2017-10-03 11:30,3,393.6,394,393.45,393.9,154
20171001|2017-10-03 12:00,3,394,394.1,393.7,393.85,160
20171001|2017-10-03 12:30,3,394,395.85,394,394.5,156
20171001|2017-10-03 13:00,3,394.45,394.45,393.9,394.3,161
20171001|2017-10-03 13:30,3,394.3,394.3,394.25,394.25,13
20171001|2017-10-03 14:30,3,393.75,393.75,393.75,393.75,1
20171001|2017-10-04 10:00,4,394.9,394.9,394.9,394.9,3
20171001|2017-10-04 11:00,4,394.85,394.85,394.7,394.7,2
20171001|2017-10-04 14:30,4,393.55,393.55,393.55,393.55,1
20171001|2017-10-05 09:00,5,398.75,398.95,398.75,398.95,2
20171001|2017-10-05 09:30,5,398.85,398.85,398.85,398.85,1
20171001|2017-10-05 10:30,5,399.8,399.8,399.8,399.8,1
20171001|2017-10-05 14:30,5,398.3,398.3,398.3,398.3,1
20171001|2017-10-06 09:30,6,391.7,391.7,391.7,391.7,1
20171001|2017-10-06 10:30,6,391.7,391.7,391.7,391.7,1
20171001|2017-10-06 12:00,6,392.35,392.8,392.35,392.8,18
20171001|2017-10-06 13:00,6,392,392,392,392,1
20171001|2017-10-06 14:30,6,391.6,391.6,391.6,391.6,1
20171001|2017-10-09 08:30,9,391.75,391.75,391.75,391.75,13
20171001|2017-10-09 09:00,9,391.05,391.1,391.05,391.1,2
20171001|2017-10-09 09:30,9,391.85,391.85,391.85,391.85,1
20171001|2017-10-10 08:00,10,395.9,396.25,395.9,396.25,16
20171001|2017-10-10 09:00,10,397.05,397.05,397.05,397.05,1
20171001|2017-10-10 09:30,10,396.7,396.7,396.7,396.7,1
20171001|2017-10-10 10:30,10,398.05,398.05,398.05,398.05,1
20171001|2017-10-10 13:00,10,397.55,397.75,397.25,397.6,21
20171001|2017-10-10 14:30,10,397.7,397.7,397.7,397.7,4
20171001|2017-10-11 08:00,11,398.1,398.1,398.1,398.1,1
20171001|2017-10-12 09:00,12,396.1,396.1,396,396,56
20171001|2017-10-12 09:30,12,396.35,396.5,396,396,183
20171001|2017-10-12 10:00,12,396,396.35,396,396,180
20171001|2017-10-12 10:30,12,396.1,396.1,396.1,396.1,2
20171001|2017-10-13 07:00,13,402.1,402.1,402.1,402.1,1
20171001|2017-10-13 07:30,13,402.35,402.35,402.3,402.3,2
20171101|2017-10-03 08:00,3,393.9,393.9,393.9,393.9,50
20171101|2017-10-03 12:30,3,395.65,395.65,395.65,395.65,6
20171101|2017-10-05 08:30,5,398,398,398,398,2
20171101|2017-10-06 08:00,6,394.25,394.25,394.25,394.25,3
20171101|2017-10-06 11:00,6,392.15,392.15,392.15,392.15,1
20171101|2017-10-09 08:30,9,392.85,392.85,392.85,392.85,3
20171101|2017-10-09 10:00,9,392.5,392.5,392.5,392.5,1
20171101|2017-10-09 14:30,9,393,393.15,393,393.15,3
20171101|2017-10-10 09:00,10,397.8,397.8,397.8,397.8,1
20171101|2017-10-10 09:30,10,396.85,396.85,396.85,396.85,1
20171101|2017-10-11 09:00,11,398.65,398.65,398.65,398.65,3
20171101|2017-10-11 10:00,11,397.95,397.95,397.95,397.95,4
20171101|2017-10-11 10:30,11,398,398,398,398,1
20171101|2017-10-12 08:30,12,396.6,396.6,396.6,396.6,1
20171101|2017-10-12 10:00,12,397.25,397.25,397.25,397.25,2
20171101|2017-10-12 10:30,12,396.9,396.9,396.65,396.65,3
20171101|2017-10-12 12:30,12,398.7,398.7,398.7,398.7,8
20171101|2017-10-12 14:30,12,398.3,398.3,398.05,398.05,17
20171101|2017-10-13 06:00,13,402,402,402,402,1
20171101|2017-10-13 07:30,13,403,403.45,403,403.45,2
20171101|2017-10-13 08:00,13,403.1,403.1,403.1,403.1,1
20171101|2017-10-13 09:30,13,400.9,400.9,400.85,400.85,3
20171101|2017-10-16 08:00,16,406.9,406.9,406.9,406.9,9
20171101|2017-10-16 08:30,16,406.6,406.6,406.5,406.5,2
20171101|2017-10-16 09:00,16,406.05,406.05,405.9,405.9,4
20171101|2017-10-16 10:00,16,405,405,405,405,1
20171101|2017-10-16 13:30,16,404.6,404.6,404.6,404.6,26
20171101|2017-10-17 07:30,17,405.25,405.25,405.25,405.25,1
20171101|2017-10-17 08:30,17,404.9,404.9,404.9,404.9,13
20171101|2017-10-17 09:00,17,405.35,405.5,405.35,405.5,3
20171101|2017-10-17 10:00,17,402.65,403.5,402.65,402.9,4
20171101|2017-10-17 13:30,17,403.9,403.9,403.9,403.9,52
20171101|2017-10-17 14:00,17,403.9,404.25,403.9,404.25,37
20171101|2017-10-17 14:30,17,403.8,403.8,403.75,403.75,3
20171101|2017-10-18 08:00,18,404.1,404.1,404.1,404.1,1
20171101|2017-10-18 10:00,18,402.8,402.8,402.45,402.45,2
20171101|2017-10-18 10:30,18,402.5,402.55,402.5,402.55,3
20171101|2017-10-18 11:00,18,402.6,402.6,402.6,402.6,5
20171101|2017-10-18 14:00,18,403.75,403.75,403.75,403.75,1
20171101|2017-10-19 09:30,19,402.15,402.15,402.15,402.15,3
20171101|2017-10-19 10:30,19,401.6,401.6,401.6,401.6,1
20171101|2017-10-20 08:30,20,401.3,401.3,401.3,401.3,1
20171101|2017-10-20 09:30,20,402.45,402.5,402.45,402.5,2
20171101|2017-10-20 10:00,20,402,402,402,402,1
20171101|2017-10-20 11:00,20,400.65,400.65,400.65,400.65,1
20171101|2017-10-23 08:00,23,403.55,403.55,403.55,403.55,3
20171101|2017-10-23 10:00,23,403.35,403.35,403.35,403.35,2
20171101|2017-10-23 10:30,23,402.65,402.65,402.65,402.65,2
20171101|2017-10-23 14:30,23,402.65,402.65,402.65,402.65,1
20171101|2017-10-24 09:30,24,404.25,404.25,403.1,403.1,3
20171101|2017-10-24 10:00,24,402.8,402.8,402.8,402.8,1
20171101|2017-10-25 08:30,25,406.8,407,406.8,407,3
20171101|2017-10-25 10:00,25,406.65,406.65,406.65,406.65,2
20171101|2017-10-25 14:30,25,406.7,406.7,406.7,406.7,1
20171101|2017-10-26 08:00,26,405.55,405.55,405.55,405.55,1
20171101|2017-10-26 08:30,26,405.4,405.4,405.05,405.05,4
20171101|2017-10-26 09:00,26,405.05,405.05,405.05,405.05,1
20171101|2017-10-26 13:00,26,408.2,408.6,407.9,408.6,26
20171101|2017-10-26 13:30,26,408.85,408.85,408.85,408.85,1
20171101|2017-10-26 14:00,26,409,409,409,409,1
20171101|2017-10-27 09:30,27,409.9,409.9,409.9,409.9,4
20171101|2017-10-30 08:00,30,413.55,413.55,413.55,413.55,1
20171101|2017-10-30 09:00,30,413.65,413.65,413.65,413.65,1
20171101|2017-10-30 10:00,30,412.95,412.95,412.95,412.95,1
20171101|2017-10-31 09:00,31,413.15,413.15,413.15,413.15,5
20171101|2017-10-31 09:30,31,413.15,413.15,413.1,413.1,11
20171101|2017-10-31 10:30,31,413.25,413.25,413.25,413.25,1
20171101|2017-10-31 11:00,31,414.3,414.3,414,414,37
20171101|2017-10-31 13:00,31,415.9,415.9,415.05,415.05,15
20171101|2017-10-31 13:30,31,415.45,415.45,415.45,415.45,1
20171101|2017-10-31 14:00,31,415.55,415.55,415.55,415.55,1
20171101|2017-10-31 14:30,31,415.2,415.2,415.2,415.2,1
20171101|2017-11-01 07:00,1,418.2,418.2,418.2,418.2,1
20171101|2017-11-01 08:00,1,418.6,418.6,418.1,418.1,4
20171101|2017-11-01 08:30,1,418.1,418.1,418.1,418.1,16
20171101|2017-11-01 09:00,1,418.25,419.15,418.25,418.9,149
20171101|2017-11-01 09:30,1,418.7,418.7,417.15,417.15,141
20171101|2017-11-01 10:00,1,416.6,417.3,416.6,416.7,155
20171101|2017-11-01 10:30,1,416.8,416.8,415.15,415.25,137
20171101|2017-11-01 11:00,1,415.55,416.2,415.55,415.6,153
20171101|2017-11-01 11:30,1,415.65,416.3,415.4,416.05,135
20171101|2017-11-01 12:00,1,415.65,415.85,415.05,415.05,140
20171101|2017-11-01 12:30,1,415.1,415.4,413.25,413.25,142
20171101|2017-11-01 13:00,1,413.55,414.95,413.55,414.95,87
20171101|2017-11-01 14:30,1,414.95,414.95,414.95,414.95,2
20171101|2017-11-02 04:00,2,413.8,413.8,413.8,413.8,1
20171101|2017-11-02 07:30,2,414.3,414.3,414.3,414.3,6
20171101|2017-11-02 08:00,2,413.8,413.8,413.8,413.8,4
20171101|2017-11-02 09:00,2,414.35,414.35,414.35,414.35,1
20171101|2017-11-02 10:00,2,415,415,414.9,414.9,18
20171101|2017-11-02 10:30,2,415,415,415,415,6
20171101|2017-11-02 11:00,2,415,415,415,415,1
20171101|2017-11-02 13:00,2,415.3,416,415.3,415.9,24
20171101|2017-11-02 14:00,2,416.3,416.3,416.3,416.3,1
20171101|2017-11-03 08:00,3,416.8,418.25,416.8,418.1,55
20171101|2017-11-03 08:30,3,417.6,417.6,417.55,417.55,3
20171101|2017-11-03 09:30,3,416.75,416.75,416.7,416.7,4
20171101|2017-11-03 10:00,3,416.6,416.6,416,416,61
20171101|2017-11-03 11:00,3,417.05,417.05,417.05,417.05,1
20171101|2017-11-03 13:00,3,420.35,420.6,420.35,420.6,12
20171101|2017-11-03 13:30,3,420.75,420.75,420.75,420.75,1
20171101|2017-11-03 14:30,3,420.95,421.05,420.95,421.05,4
20171101|2017-11-06 08:30,6,421.95,422.75,421.95,422.75,13
20171101|2017-11-06 09:00,6,423,423.55,423,423.55,26
20171101|2017-11-06 09:30,6,423.9,424.5,423.9,424.5,12
20171101|2017-11-06 10:00,6,424.6,424.6,424.6,424.6,1
20171101|2017-11-06 10:30,6,427.6,427.6,427.6,427.6,10
20171101|2017-11-06 11:30,6,428.25,428.25,428.25,428.25,1
20171101|2017-11-07 07:00,7,428,428,428,428,2
20171101|2017-11-07 07:30,7,428.2,428.2,428.2,428.2,1
20171101|2017-11-07 08:30,7,427.55,427.55,427.55,427.55,1
20171101|2017-11-07 09:00,7,426.5,427.45,426.5,427.45,34
20171101|2017-11-07 09:30,7,427.15,427.2,427.15,427.2,2
20171101|2017-11-08 09:00,8,425.35,425.35,425.05,425.05,36
20171101|2017-11-08 09:30,8,426.05,426.05,426.05,426.05,4
20171101|2017-11-08 10:00,8,425.55,425.55,425.55,425.55,11
20171101|2017-11-08 11:00,8,426.4,427.7,426.4,427.7,3
20171101|2017-11-08 12:30,8,425.45,425.45,425.45,425.45,8
20171101|2017-11-08 14:30,8,425.5,425.5,425.5,425.5,3
20171101|2017-11-09 09:00,9,427.75,427.75,427.65,427.65,24
20171101|2017-11-09 09:30,9,427.45,427.45,427.45,427.45,2
20171101|2017-11-09 10:00,9,427.4,427.4,427.4,427.4,14
20171101|2017-11-09 13:00,9,427.6,427.6,427.6,427.6,2
20171101|2017-11-09 14:30,9,426.65,426.65,426.65,426.65,2
20171101|2017-11-10 04:30,10,429.2,429.2,429.2,429.2,15
20171101|2017-11-10 09:00,10,427.1,427.1,427.1,427.1,3
20171101|2017-11-10 09:30,10,427.3,427.3,427.3,427.3,35
20171101|2017-11-13 09:00,13,425.7,425.7,425.7,425.7,12
20171101|2017-11-14 07:30,14,421.65,421.65,421.65,421.65,1
20171101|2017-11-14 08:00,14,422.55,422.55,422.55,422.55,2
20171101|2017-11-14 08:30,14,421.4,421.4,421.4,421.4,11
20171101|2017-11-14 09:30,14,418.2,418.2,418.2,418.2,1
20171101|2017-11-14 10:30,14,416.9,416.9,416.9,416.9,2
20171201|2017-11-06 07:30,6,426,426,426,426,2
20171201|2017-11-06 08:30,6,425.5,425.5,425.5,425.5,1
20171201|2017-11-06 09:00,6,426.45,426.45,426.45,426.45,23
20171201|2017-11-06 09:30,6,427,427,427,427,2
20171201|2017-11-06 11:30,6,431.5,431.5,431.5,431.5,18
20171201|2017-11-06 12:00,6,432.55,432.55,432.55,432.55,17
20171201|2017-11-06 13:00,6,433.6,433.6,432.75,432.75,34
20171201|2017-11-07 07:30,7,431.9,431.9,431.9,431.9,8
20171201|2017-11-07 08:00,7,431.5,431.5,431.5,431.5,5
20171201|2017-11-07 08:30,7,430.65,430.65,430.65,430.65,5
20171201|2017-11-07 09:00,7,430.35,430.95,430.35,430.95,9
20171201|2017-11-07 10:00,7,430.1,430.1,430.1,430.1,8
20171201|2017-11-07 10:30,7,430.05,430.05,430.05,430.05,4
20171201|2017-11-07 12:00,7,430.5,430.5,430.5,430.5,1
20171201|2017-11-07 13:00,7,430.45,431.2,430.35,431.2,21
20171201|2017-11-07 14:30,7,430.75,430.75,430.75,430.75,1
20171201|2017-11-08 07:30,8,429.55,429.55,429.55,429.55,3
20171201|2017-11-08 08:30,8,429.55,429.55,429.55,429.55,2
20171201|2017-11-08 11:00,8,430.95,430.95,430.95,430.95,3
20171201|2017-11-08 14:30,8,429.4,429.4,429.4,429.4,23
20171201|2017-11-09 09:30,9,431.8,431.8,431.8,431.8,2
20171201|2017-11-09 13:00,9,431.4,431.4,431.4,431.4,1
20171201|2017-11-09 14:30,9,430.7,430.7,430.7,430.7,17
20171201|2017-11-10 08:00,10,431.25,431.25,431,431,4
20171201|2017-11-13 08:00,13,429.75,429.75,429.75,429.75,1
20171201|2017-11-13 08:30,13,428.85,428.85,428.85,428.85,1
20171201|2017-11-13 09:00,13,430,430,429.95,429.95,38
20171201|2017-11-13 09:30,13,429.65,429.65,429.65,429.65,1
20171201|2017-11-13 10:00,13,430.1,430.35,430.1,430.35,3
20171201|2017-11-13 14:30,13,427.9,427.9,427.9,427.9,1
20171201|2017-11-14 07:30,14,426.4,426.4,426.4,426.4,1
20171201|2017-11-14 08:00,14,426.4,426.5,426.4,426.5,5
20171201|2017-11-14 08:30,14,426.05,426.05,424.8,424.8,13
20171201|2017-11-14 09:00,14,424.15,424.15,423,423,37
20171201|2017-11-14 09:30,14,420.85,420.85,420.85,420.85,1
20171201|2017-11-14 10:30,14,420.8,420.8,420.8,420.8,30
20171201|2017-11-14 11:00,14,421.5,421.5,421.4,421.4,2
20171201|2017-11-14 11:30,14,421.75,421.75,421.75,421.75,1
20171201|2017-11-14 12:00,14,422.2,422.2,422.2,422.2,11
20171201|2017-11-14 13:00,14,422,422,422,422,1
20171201|2017-11-14 14:30,14,421,421,421,421,3
20171201|2017-11-15 04:00,15,419.35,419.35,419.3,419.3,2
20171201|2017-11-15 07:00,15,419.7,419.7,419.7,419.7,1
20171201|2017-11-15 08:30,15,419.6,419.6,419.35,419.35,7
20171201|2017-11-15 09:00,15,419.2,419.55,419.2,419.25,28
20171201|2017-11-15 12:30,15,420.65,420.65,420.65,420.65,3
20171201|2017-11-15 14:30,15,420.15,420.15,420.15,420.15,1
20171201|2017-11-16 06:30,16,419.7,419.7,419.7,419.7,3
20171201|2017-11-16 07:00,16,419.5,419.5,419.5,419.5,3
20171201|2017-11-16 08:00,16,420.05,420.05,420.05,420.05,3
20171201|2017-11-16 09:00,16,420.35,420.35,420.35,420.35,25
20171201|2017-11-16 09:30,16,420.05,420.05,420.05,420.05,1
20171201|2017-11-17 07:30,17,421.5,421.5,421.5,421.5,1
20171201|2017-11-17 08:30,17,421.9,421.9,421.9,421.9,14
20171201|2017-11-17 09:00,17,422.6,422.6,422.3,422.35,19
20171201|2017-11-17 10:00,17,423.5,423.5,423.5,423.5,1
20171201|2017-11-17 13:00,17,425.5,425.7,425.5,425.65,16
20171201|2017-11-17 14:00,17,425.85,425.85,425.85,425.85,1
20171201|2017-11-17 14:30,17,425.8,426.15,425.75,425.9,200
20171201|2017-11-17 15:00,17,425.85,425.85,425.85,425.85,5
20171201|2017-11-20 07:30,20,422.4,422.4,422.4,422.4,2
20171201|2017-11-20 08:30,20,421.2,421.55,421.2,421.55,5
20171201|2017-11-20 09:30,20,420.9,421.2,420.35,420.35,19
20171201|2017-11-20 14:00,20,422.7,422.7,422.7,422.7,1
20171201|2017-11-20 14:30,20,422.35,422.5,422.35,422.45,196
20171201|2017-11-21 08:30,21,423.8,423.8,423.8,423.8,4
20171201|2017-11-21 09:00,21,425.3,425.5,425.3,425.45,18
20171201|2017-11-21 09:30,21,425.65,425.65,425.65,425.65,1
20171201|2017-11-21 11:00,21,424,424,424,424,1
20171201|2017-11-21 12:00,21,424,424,424,424,1
20171201|2017-11-21 13:00,21,425,425.15,424.5,424.7,18
20171201|2017-11-21 14:30,21,425.25,425.25,425.25,425.25,3
20171201|2017-11-22 09:00,22,428.05,428.05,428.05,428.05,16
20171201|2017-11-22 13:00,22,429,429,429,429,4
20171201|2017-11-22 13:30,22,428.6,428.6,428.6,428.6,1
20171201|2017-11-24 08:00,24,431.1,431.1,431.1,431.1,3
20171201|2017-11-24 09:00,24,430.65,430.65,429.95,429.95,25
20171201|2017-11-24 09:30,24,430.55,430.65,430.55,430.65,11
20171201|2017-11-27 08:30,27,429.3,429.3,429.3,429.3,1
20171201|2017-11-27 09:00,27,427.75,427.75,427.75,427.75,18
20171201|2017-11-27 09:30,27,428.05,429,428.05,428.65,53
20171201|2017-11-27 11:00,27,429.5,429.5,429.5,429.5,30
20171201|2017-11-27 12:00,27,429.5,429.9,429.5,429.9,45
20171201|2017-11-27 12:30,27,429.9,430.35,429.9,430.35,31
20171201|2017-11-27 13:00,27,430.5,430.5,430.5,430.5,3
20171201|2017-11-27 13:30,27,429.9,429.9,429.9,429.9,22
20171201|2017-11-27 14:00,27,429.6,429.6,429.5,429.6,125
20171201|2017-11-27 15:00,27,429.25,429.25,429.1,429.1,25
20171201|2017-11-28 07:30,28,427.75,427.75,427.75,427.75,2
20171201|2017-11-28 08:30,28,427.75,427.75,427.75,427.75,1
20171201|2017-11-28 09:00,28,428.7,428.75,428.7,428.75,9
20171201|2017-11-28 09:30,28,428.8,429.1,428.15,428.25,89
20171201|2017-11-28 10:00,28,428.2,428.2,427.75,428.15,92
20171201|2017-11-28 10:30,28,427.15,428,427.15,428,77
20171201|2017-11-28 11:00,28,427.75,428.5,427.45,428.5,77
20171201|2017-11-28 11:30,28,428.5,428.5,428.05,428.05,89
20171201|2017-11-28 12:00,28,428.15,428.45,428.15,428.45,90
20171201|2017-11-28 12:30,28,428.5,428.65,428.3,428.65,88
20171201|2017-11-28 13:00,28,428.6,428.85,428.6,428.65,81
20171201|2017-11-28 14:30,28,428.15,428.15,428.15,428.15,1
20171201|2017-11-29 08:00,29,427.7,427.7,427.7,427.7,4
20171201|2017-11-29 08:30,29,428.35,428.65,428.35,428.6,3
20171201|2017-11-29 09:00,29,428.65,428.75,428.5,428.75,9
20171201|2017-11-30 07:30,30,427.5,427.5,427.5,427.5,2
20171201|2017-11-30 09:00,30,426.65,426.65,425.1,425.1,10
20171201|2017-11-30 09:30,30,424.45,425.35,424.45,425.35,21
20171201|2017-11-30 10:00,30,425.7,425.7,425.7,425.7,1
20171201|2017-11-30 12:00,30,423.5,423.5,423.5,423.5,12
20171201|2017-11-30 13:00,30,423.8,423.8,423.8,423.8,1
20171201|2017-11-30 14:30,30,423.7,423.7,423.7,423.7,1
20171201|2017-12-01 08:30,1,429.5,430.2,429.5,430.2,16
20171201|2017-12-01 09:00,1,430.8,430.8,430.8,430.8,1
20171201|2017-12-01 09:30,1,431.6,431.6,431.55,431.55,8
20171201|2017-12-01 10:30,1,430.6,430.6,429.7,429.7,24
20171201|2017-12-01 11:00,1,429.3,429.3,429.3,429.3,25
20171201|2017-12-01 14:00,1,429.2,429.2,429.2,429.2,2
20171201|2017-12-01 14:30,1,428.8,428.8,428.8,428.8,2
20171201|2017-12-04 08:00,4,426.6,426.65,426.6,426.65,4
20171201|2017-12-04 09:30,4,425.2,425.2,425.2,425.2,3
20171201|2017-12-04 13:30,4,423.15,423.2,423.1,423.2,393
20171201|2017-12-04 14:30,4,422.85,422.85,422.85,422.85,1
20171201|2017-12-05 14:30,5,422.6,422.6,422.6,422.6,1
20171201|2017-12-06 08:00,6,420.85,420.85,420.85,420.85,5
20171201|2017-12-06 09:30,6,418.15,418.5,418.15,418.5,7
20171201|2017-12-06 11:30,6,416,416,416,416,25
20171201|2017-12-06 12:00,6,416,416,415.8,415.8,47
20171201|2017-12-06 12:30,6,415.65,416.05,415.65,416.05,19
20171201|2017-12-06 13:00,6,416.15,416.15,414.3,414.3,3
20171201|2017-12-06 13:30,6,414.55,414.55,414.55,414.55,1
20171201|2017-12-06 14:30,6,414.4,414.8,414.3,414.35,11
20171201|2017-12-07 07:30,7,415.25,415.4,415.25,415.4,12
20171201|2017-12-07 08:30,7,415.7,415.75,415.7,415.75,6
20171201|2017-12-07 09:00,7,415,415.4,415,415.4,17
20171201|2017-12-07 09:30,7,415.45,415.45,415.25,415.25,2
20171201|2017-12-07 10:00,7,415.35,415.35,415.35,415.35,4
20171201|2017-12-07 11:00,7,416.5,416.5,416.5,416.5,1
20171201|2017-12-08 06:00,8,419.9,419.9,419.9,419.9,2
20171201|2017-12-08 07:30,8,421,421.2,421,421.2,2
20171201|2017-12-11 06:00,11,419.3,419.3,419.3,419.3,12
20171201|2017-12-11 06:30,11,420.5,420.5,420.5,420.5,1
20171201|2017-12-11 09:00,11,421.8,421.8,421.8,421.8,1
20171201|2017-12-11 09:30,11,421.9,423.35,421.9,423.35,7
20171201|2017-12-11 10:00,11,423.45,423.45,422.75,422.75,35
20171201|2017-12-11 10:30,11,422.95,423.4,422.95,423.4,2
20171201|2017-12-11 11:00,11,423.4,424.2,423.15,423.15,4
20171201|2017-12-11 11:30,11,422.8,422.8,422.8,422.8,1
20171201|2017-12-11 12:30,11,423.35,423.7,423.35,423.7,2
20171201|2017-12-11 13:00,11,423.65,423.65,423.1,423.1,3
20171201|2017-12-11 13:30,11,423.15,423.15,423.1,423.1,4
20171201|2017-12-12 09:30,12,422.5,422.5,422.35,422.35,34
20171201|2017-12-14 08:30,14,415.3,415.3,415.3,415.3,1
20171201|2017-12-14 10:00,14,416.8,416.8,416.8,416.8,3
20180101|2017-12-01 08:30,1,429,430.7,429,430.7,3
20180101|2017-12-06 03:30,6,422,422,422,422,1
20180101|2017-12-06 08:30,6,419.05,419.05,419,419,2
20180101|2017-12-06 09:30,6,418.35,418.35,418.35,418.35,1
20180101|2017-12-06 10:30,6,416,416,416,416,1
20180101|2017-12-08 06:00,8,420.4,420.4,420.4,420.4,2
20180101|2017-12-08 08:00,8,421.55,421.55,421.55,421.55,1
20180101|2017-12-08 12:00,8,419.5,419.5,419.5,419.5,1
20180101|2017-12-11 05:30,11,420.85,420.85,420.85,420.85,12
20180101|2017-12-11 06:30,11,420.15,420.15,420.15,420.15,3
20180101|2017-12-11 09:00,11,421.7,421.75,421.7,421.75,12
20180101|2017-12-11 09:30,11,421.95,421.95,421.95,421.95,1
20180101|2017-12-12 07:00,12,426.4,426.4,425.95,425.95,2
20180101|2017-12-12 09:30,12,422.55,422.55,422.55,422.55,1
20180101|2017-12-13 07:30,13,420.25,420.25,419.8,419.8,7
20180101|2017-12-13 08:00,13,419.75,419.75,419.75,419.75,1
20180101|2017-12-13 09:30,13,418.3,418.3,418.3,418.3,2
20180101|2017-12-14 08:30,14,415.45,415.85,415.45,415.85,11
20180101|2017-12-14 12:00,14,418.2,418.2,418.2,418.2,13
20180101|2017-12-14 13:00,14,418.8,419.2,418.8,418.9,7
20180101|2017-12-14 13:30,14,419.2,419.2,419.2,419.2,12
20180101|2017-12-14 14:30,14,419,419,419,419,1
20180101|2017-12-15 08:30,15,420.1,420.1,420.1,420.1,1
20180101|2017-12-15 12:30,15,419.4,419.65,419.4,419.65,11
20180101|2017-12-15 13:30,15,419.55,419.55,419.55,419.55,28
20180101|2017-12-18 08:30,18,421.7,421.7,421.7,421.7,1
20180101|2017-12-18 09:00,18,422.95,422.95,422.95,422.95,1
20180101|2017-12-18 09:30,18,423,423,423,423,1
20180101|2017-12-18 13:00,18,421.1,421.1,421.1,421.1,8
20180101|2017-12-18 14:30,18,420.7,420.7,420.7,420.7,1
20180101|2017-12-19 08:00,19,423,423,423,423,2
20180101|2017-12-19 08:30,19,422.6,422.6,422.6,422.6,1
20180101|2017-12-19 11:00,19,422.5,422.5,422.5,422.5,1
20180101|2017-12-20 08:30,20,424.5,424.5,424.4,424.4,15
20180101|2017-12-20 09:00,20,424.1,424.1,424.1,424.1,5
20180101|2017-12-20 11:00,20,424.8,424.8,424.8,424.8,13
20180101|2017-12-21 04:00,21,425.75,425.75,425.75,425.75,1
20180101|2017-12-21 07:30,21,425.1,425.1,425.1,425.1,3
20180101|2017-12-21 08:30,21,424.9,424.9,424.9,424.9,1
20180101|2017-12-21 11:00,21,427.4,427.5,427.4,427.5,3
20180101|2017-12-22 07:30,22,427.1,427.1,427.1,427.1,2
20180101|2017-12-26 08:30,26,431.45,431.45,431.45,431.45,1
20180101|2017-12-26 09:00,26,431.85,431.85,431.85,431.85,1
20180101|2017-12-26 09:30,26,434.45,434.45,434.45,434.45,2
20180101|2017-12-26 11:00,26,437.2,437.2,436.85,436.85,28
20180101|2017-12-26 12:00,26,437.4,437.4,437.4,437.4,13
20180101|2017-12-26 13:00,26,437.65,437.65,437.45,437.45,15
20180101|2017-12-26 13:30,26,437.1,437.1,437.1,437.1,1
20180101|2017-12-26 14:00,26,440.6,440.6,440.6,440.6,1
20180101|2017-12-27 08:00,27,435.95,437.3,435.95,437.3,10
20180101|2017-12-27 08:30,27,437.2,438,437.15,438,17
20180101|2017-12-27 09:00,27,437.75,437.75,437.6,437.6,9
20180101|2017-12-27 09:30,27,437.55,437.55,437.55,437.55,4
20180101|2017-12-27 10:00,27,437.8,437.8,436.9,436.9,16
20180101|2017-12-27 14:30,27,437.15,437.15,437.15,437.15,3
20180101|2017-12-28 08:00,28,438.85,438.85,438.85,438.85,1
20180101|2017-12-28 08:30,28,438.5,438.5,438.4,438.4,16
20180101|2017-12-28 09:30,28,438.7,438.7,438.7,438.7,1
20180101|2017-12-28 14:30,28,440.3,440.3,440,440.3,9
20180101|2017-12-29 08:30,29,441.4,441.4,440.8,440.8,4
20180101|2017-12-29 09:00,29,440.8,440.8,440.8,440.8,3
20180101|2017-12-29 09:30,29,441.85,441.85,441.85,441.85,1
20180101|2017-12-29 10:30,29,442.2,442.2,442.2,442.2,6
20180101|2017-12-29 12:00,29,442.5,442.5,442.5,442.5,15
20180101|2017-12-29 12:30,29,442.65,442.65,442.35,442.5,27
20180101|2017-12-29 13:00,29,442.65,442.65,442.65,442.65,24
20180101|2017-12-29 13:30,29,442.05,442.05,441.55,442.05,46
20180101|2017-12-29 14:00,29,441.55,441.55,441.55,441.55,6
20180101|2018-01-02 07:30,2,442,442,442,442,19
20180101|2018-01-02 08:30,2,444.15,444.15,443.75,443.75,23
20180101|2018-01-02 09:00,2,443.9,443.9,443.9,443.9,1
20180101|2018-01-02 09:30,2,441.95,442.6,441.95,442.6,2
20180101|2018-01-02 12:00,2,442.65,442.65,442.65,442.65,51
20180101|2018-01-02 12:30,2,442.45,442.45,442.45,442.45,1
20180101|2018-01-02 13:00,2,442.55,442.55,442.55,442.55,7
20180101|2018-01-02 13:30,2,443.1,443.1,443.1,443.1,1
20180101|2018-01-02 14:00,2,443.15,443.15,443.15,443.15,1
20180101|2018-01-02 14:30,2,443.1,443.15,443.1,443.15,19
20180101|2018-01-03 07:30,3,444.65,444.65,444.65,444.65,3
20180101|2018-01-03 08:30,3,444.85,444.85,444.7,444.7,19
20180101|2018-01-03 09:00,3,444.4,445.35,444.35,445.35,11
20180101|2018-01-03 09:30,3,445.95,445.95,445.95,445.95,1
20180101|2018-01-03 10:00,3,446.15,446.15,446.15,446.15,1
20180101|2018-01-03 10:30,3,446.1,446.1,446.1,446.1,1
20180101|2018-01-03 14:30,3,447.2,447.8,447.2,447.8,13
20180101|2018-01-04 07:30,4,447.45,447.45,447.45,447.45,1
20180101|2018-01-04 08:00,4,447.45,447.45,447.45,447.45,1
20180101|2018-01-04 09:00,4,446.9,446.9,446.8,446.8,4
20180101|2018-01-04 14:00,4,447.4,447.4,447.4,447.4,4
20180101|2018-01-04 14:30,4,447.4,447.4,447.4,447.4,11
20180101|2018-01-05 07:00,5,444.1,444.1,444.1,444.1,1
20180101|2018-01-05 07:30,5,444.1,444.1,444.1,444.1,7
20180101|2018-01-05 08:30,5,444.25,444.25,444.25,444.25,1
20180101|2018-01-05 09:00,5,445.05,445.2,445.05,445.2,7
20180101|2018-01-05 09:30,5,444.75,444.75,442.75,442.75,3
20180101|2018-01-05 14:30,5,444.45,444.45,444.45,444.45,6
20180101|2018-01-08 07:30,8,444.5,444.5,444.5,444.5,2
20180101|2018-01-08 08:00,8,444.3,444.3,443.9,443.9,6
20180101|2018-01-08 08:30,8,443.8,443.8,443.8,443.8,1
20180101|2018-01-08 09:00,8,443.75,443.75,443.75,443.75,2
20180101|2018-01-08 09:30,8,442.6,442.6,442.6,442.6,1
20180101|2018-01-08 11:00,8,443.3,443.3,443.3,443.3,1
20180101|2018-01-08 13:30,8,444.3,444.3,444.3,444.3,1
20180101|2018-01-08 14:30,8,444.2,444.2,444.2,444.2,2
20180101|2018-01-08 15:30,8,444.05,444.05,444.05,444.05,1
20180101|2018-01-09 09:00,9,444.2,444.2,444.2,444.2,8
20180101|2018-01-09 09:30,9,444.25,444.25,444.25,444.25,1
20180101|2018-01-09 10:30,9,446.55,447,446.55,447,31
20180101|2018-01-09 14:30,9,448.85,448.85,448.65,448.65,21
20180101|2018-01-10 06:00,10,451.7,451.7,451.7,451.7,2
20180101|2018-01-10 08:00,10,451,451,450.95,450.95,2
20180101|2018-01-10 08:30,10,450.25,450.45,450.25,450.45,3
20180101|2018-01-10 09:30,10,448.85,449.75,448.85,449.75,4
20180101|2018-01-10 11:30,10,449.5,449.5,449.5,449.5,4
20180101|2018-01-10 13:00,10,450.35,450.55,450.35,450.35,22
20180101|2018-01-11 04:30,11,451.95,451.95,451.95,451.95,1
20180101|2018-01-11 09:00,11,452.95,452.95,452.95,452.95,1
20180101|2018-01-11 14:00,11,451.15,451.15,451.05,451.05,2
20180101|2018-01-12 02:30,12,450,452.95,450,452.95,13
20180101|2018-01-12 08:30,12,451.5,451.5,451.5,451.5,1
20180101|2018-01-12 14:30,12,454.85,454.85,454.75,454.75,12
20180101|2018-01-17 04:30,17,449.8,449.8,449.8,449.8,1
20180101|2018-01-17 10:30,17,453.55,453.55,448.8,448.8,4
20180201|2018-01-09 04:30,9,444.5,444.5,444.5,444.5,1
20180201|2018-01-09 14:30,9,449,449.1,449,449.1,35
20180201|2018-01-10 05:30,10,451.75,452,451.75,452,15
20180201|2018-01-10 06:30,10,451.95,451.95,451.95,451.95,8
20180201|2018-01-10 08:00,10,450.7,450.7,450.7,450.7,15
20180201|2018-01-10 09:00,10,450.2,450.2,450.2,450.2,1
20180201|2018-01-10 09:30,10,449.5,449.5,449.5,449.5,2
20180201|2018-01-10 10:00,10,449.75,450,449.75,450,6
20180201|2018-01-10 14:30,10,450,450.2,450,450.2,2
20180201|2018-01-11 07:00,11,451.5,451.5,451.45,451.45,4
20180201|2018-01-11 08:00,11,451.4,451.4,451.4,451.4,1
20180201|2018-01-11 09:00,11,452.65,452.65,452.65,452.65,1
20180201|2018-01-11 11:00,11,453.15,453.15,453.15,453.15,10
20180201|2018-01-11 12:30,11,453,453,453,453,9
20180201|2018-01-11 14:30,11,450.7,450.7,450.5,450.65,100
20180201|2018-01-12 02:30,12,451.5,453.2,451.5,453.2,12
20180201|2018-01-12 08:30,12,450.9,450.9,450.9,450.9,1
20180201|2018-01-12 09:30,12,450.8,450.8,450.8,450.8,1
20180201|2018-01-12 10:00,12,450.25,450.25,450.25,450.25,1
20180201|2018-01-12 11:00,12,451.15,451.15,451.15,451.15,15
20180201|2018-01-12 14:30,12,453.4,453.4,453.25,453.25,72
20180201|2018-01-16 03:30,16,453.3,454.1,453.3,454.1,2
20180201|2018-01-16 07:30,16,451.3,451.3,450.75,450.75,4
20180201|2018-01-16 08:30,16,451.5,451.5,451.5,451.5,1
20180201|2018-01-16 09:30,16,452.45,452.45,452.25,452.25,6
20180201|2018-01-16 12:30,16,452.25,452.25,452.25,452.25,1
20180201|2018-01-16 14:30,16,450.9,450.9,450.9,450.9,2
20180201|2018-01-17 09:30,17,451.65,451.65,451.65,451.65,1
20180201|2018-01-17 10:00,17,451.5,451.5,451.5,451.5,1
20180201|2018-01-17 10:30,17,452.3,452.3,452.3,452.3,1
20180201|2018-01-17 11:00,17,452.8,452.8,452.8,452.8,1
20180201|2018-01-18 08:00,18,452.45,452.45,452.45,452.45,2
20180201|2018-01-18 10:00,18,451.75,451.75,451.75,451.75,1
20180201|2018-01-18 14:30,18,452.9,452.9,452.3,452.3,25
20180201|2018-01-19 08:00,19,450,450,450,450,1
20180201|2018-01-19 09:00,19,452.25,452.5,452.25,452.5,23
20180201|2018-01-19 09:30,19,450.7,450.7,450.7,450.7,2
20180201|2018-01-19 14:30,19,451.25,451.4,451.25,451.35,50
20180201|2018-01-22 07:30,22,451.25,451.25,451.25,451.25,2
20180201|2018-01-22 08:30,22,450.75,450.75,450.6,450.7,28
20180201|2018-01-22 10:00,22,451.9,451.9,451.9,451.9,1
20180201|2018-01-22 10:30,22,452.7,452.7,452.7,452.7,2
20180201|2018-01-22 11:00,22,451.2,451.2,451.2,451.2,1
20180201|2018-01-22 14:00,22,453.05,453.05,453.05,453.05,1
20180201|2018-01-22 14:30,22,452.75,452.95,452.75,452.95,70
20180201|2018-01-23 08:00,23,453.65,453.95,453.65,453.95,4
20180201|2018-01-23 09:00,23,454.5,454.5,454,454,17
20180201|2018-01-23 09:30,23,454.7,454.7,454.7,454.7,1
20180201|2018-01-23 12:00,23,454.45,454.45,454.45,454.45,2
20180201|2018-01-23 14:30,23,457,457.3,456.9,457.25,72
20180201|2018-01-24 09:30,24,459.45,459.45,459.2,459.2,21
20180201|2018-01-24 10:30,24,458.55,458.55,458.55,458.55,1
20180201|2018-01-24 14:30,24,463.1,463.1,462.4,462.5,75
20180201|2018-01-25 07:30,25,464.7,464.7,464.7,464.7,1
20180201|2018-01-25 08:00,25,465.55,465.55,465.55,465.55,1
20180201|2018-01-25 08:30,25,463.95,463.95,463,463,2
20180201|2018-01-25 09:30,25,463.5,463.5,463.5,463.5,1
20180201|2018-01-25 11:00,25,463.5,463.5,463.5,463.5,1
20180201|2018-01-25 11:30,25,463.15,463.15,463.15,463.15,1
20180201|2018-01-25 14:30,25,459.1,459.1,459.1,459.1,8
20180201|2018-01-26 02:00,26,459.1,459.1,459.1,459.1,1
20180201|2018-01-26 10:00,26,462.15,462.15,462.15,462.15,1
20180201|2018-01-26 12:30,26,464.55,464.55,464.55,464.55,7
20180201|2018-01-26 14:30,26,463.5,463.5,463.5,463.5,9
20180201|2018-01-29 07:30,29,461.05,461.05,460.9,460.9,5
20180201|2018-01-29 08:00,29,460.8,460.8,460,460.45,4
20180201|2018-01-29 10:00,29,460,460,460,460,1
20180201|2018-01-29 10:30,29,459.1,459.1,459.1,459.1,1
20180201|2018-01-29 14:30,29,460.6,460.6,460.4,460.55,79
20180201|2018-01-30 07:30,30,459.25,459.25,459.25,459.25,4
20180201|2018-01-30 09:00,30,455.8,455.8,455.8,455.8,5
20180201|2018-01-30 09:30,30,455.65,455.65,455.65,455.65,1
20180201|2018-01-30 10:00,30,455.6,455.6,455.3,455.3,2
20180201|2018-01-30 10:30,30,455.25,455.4,454.9,455.4,5
20180201|2018-01-30 11:00,30,455.65,455.65,455.65,455.65,10
20180201|2018-01-30 14:30,30,455.7,455.7,455.7,455.7,70
20180201|2018-01-31 09:00,31,455.05,455.05,454.9,455,15
20180201|2018-01-31 12:30,31,455,455,455,455,10
20180201|2018-01-31 13:00,31,455.55,455.95,455.55,455.95,2
20180201|2018-01-31 13:30,31,456,456.5,456,456.5,15
20180201|2018-01-31 14:30,31,457,457.1,456.95,457.1,55
20180201|2018-02-01 08:00,1,458.6,458.6,458.6,458.6,13
20180201|2018-02-01 08:30,1,458.15,459.25,458.15,458.95,36
20180201|2018-02-01 09:00,1,458.55,458.65,458.4,458.45,36
20180201|2018-02-01 10:00,1,457.9,457.9,457.5,457.5,15
20180201|2018-02-01 11:00,1,458.65,458.65,458.65,458.65,12
20180201|2018-02-01 11:30,1,459.2,459.2,459.2,459.2,87
20180201|2018-02-02 07:30,2,459.5,459.5,459.5,459.5,14
20180201|2018-02-02 08:30,2,456.9,456.9,456.9,456.9,1
20180201|2018-02-02 09:00,2,454.25,454.4,454.2,454.2,9
20180201|2018-02-02 09:30,2,453.55,453.55,453.4,453.4,16
20180201|2018-02-02 10:00,2,453.3,453.3,453.3,453.3,1
20180201|2018-02-02 11:00,2,454.05,454.05,454.05,454.05,1
20180201|2018-02-02 12:00,2,456.05,456.05,456.05,456.05,10
20180201|2018-02-02 13:30,2,456.85,456.95,456.85,456.9,27
20180201|2018-02-02 14:00,2,456.6,456.6,456.6,456.6,10
20180201|2018-02-02 14:30,2,456,456,456,456,15
20180201|2018-02-05 07:30,5,453.9,453.9,453.9,453.9,5
20180201|2018-02-05 08:30,5,452.2,452.2,452.2,452.2,10
20180201|2018-02-05 09:00,5,452.6,454.05,452.6,454.05,19
20180201|2018-02-05 12:30,5,450.3,450.3,450.3,450.3,23
20180201|2018-02-05 14:00,5,449.65,449.65,449.5,449.5,2
20180201|2018-02-05 14:30,5,449.15,449.15,449.15,449.15,30
20180201|2018-02-06 06:30,6,445,445,445,445,1
20180201|2018-02-06 08:00,6,447.05,447.05,447.05,447.05,1
20180201|2018-02-06 08:30,6,447.2,449.45,447.2,449.45,24
20180201|2018-02-06 09:00,6,450.1,450.1,448.85,449,21
20180201|2018-02-06 09:30,6,448.5,448.9,448.35,448.9,18
20180201|2018-02-06 10:00,6,447.8,447.8,447.8,447.8,1
20180201|2018-02-06 14:00,6,447.6,448.05,447.6,448.05,20
20180201|2018-02-06 14:30,6,447.6,447.6,447.35,447.4,26
20180201|2018-02-07 08:30,7,447.75,447.75,447.75,447.75,1
20180201|2018-02-07 09:00,7,447.85,447.85,447.85,447.85,16
20180201|2018-02-07 12:00,7,439,439.05,439,439.05,32
20180201|2018-02-07 12:30,7,439.15,439.15,438.35,438.35,41
20180201|2018-02-07 13:00,7,439.15,439.85,439.15,439.85,27
20180201|2018-02-07 13:30,7,439.4,439.75,439.4,439.75,2
20180201|2018-02-08 08:30,8,439.75,439.75,439.75,439.75,1
20180201|2018-02-08 09:30,8,439.15,439.15,438.15,438.15,9
20180201|2018-02-08 10:00,8,438,438,438,438,2
20180201|2018-02-08 10:30,8,435.5,437.35,435.5,437.35,3
20180201|2018-02-08 14:30,8,434.15,434.15,434.15,434.15,15
20180201|2018-02-09 08:30,9,432.55,432.55,432.3,432.3,13
20180201|2018-02-09 09:00,9,432.1,432.1,431,431.35,37
20180201|2018-02-09 09:30,9,430.8,430.8,429.35,429.35,4
20180201|2018-02-09 10:00,9,429.45,429.6,429.35,429.35,32
20180201|2018-02-09 10:30,9,429.55,429.7,429.55,429.7,63
20180201|2018-02-09 11:00,9,428.2,428.2,427.4,427.4,2
20180201|2018-02-09 12:00,9,426.1,426.1,426.1,426.1,1
20180201|2018-02-09 12:30,9,425.1,425.35,425.1,425.35,3
20180201|2018-02-09 13:00,9,427.2,427.3,427.2,427.3,29
20180201|2018-02-09 14:30,9,426.8,427.45,426.8,427.35,18
20180201|2018-02-09 15:30,9,427,427,427,427,1
20180201|2018-02-12 08:30,12,430.4,431.8,430.4,431.25,8
20180201|2018-02-12 09:00,12,430.75,430.75,430.75,430.75,5
20180201|2018-02-12 09:30,12,430.75,430.75,430.75,430.75,14
20180201|2018-02-12 10:30,12,429.85,429.85,429.25,429.25,32
20180201|2018-02-12 13:30,12,428.9,428.9,428.85,428.85,2
20180201|2018-02-12 14:30,12,428.15,428.15,428.15,428.15,1
20180201|2018-02-13 08:30,13,426.5,426.5,426.5,426.5,22
20180201|2018-02-14 08:30,14,425.55,425.55,425.55,425.55,1
20180201|2018-02-14 09:00,14,427.1,427.1,427.1,427.1,3
20180201|2018-02-15 08:30,15,436.1,436.1,436.1,436.1,1
20180301|2018-01-31 07:00,31,457,457,457,457,1
20180301|2018-01-31 07:30,31,457.1,457.1,457.1,457.1,1
20180301|2018-02-01 07:00,1,461.05,461.05,461.05,461.05,1
20180301|2018-02-01 08:30,1,460.05,460.05,460.05,460.05,1
20180301|2018-02-02 08:00,2,459.1,459.1,458.9,458.9,2
20180301|2018-02-02 09:00,2,456.8,456.8,456.8,456.8,1
20180301|2018-02-02 10:30,2,455.9,455.9,455.9,455.9,1
20180301|2018-02-05 09:30,5,456,456,456,456,2
20180301|2018-02-05 12:00,5,452.45,452.45,452.2,452.2,2
20180301|2018-02-05 13:30,5,452.7,452.7,452.7,452.7,1
20180301|2018-02-05 14:00,5,452.2,452.2,452.2,452.2,1
20180301|2018-02-06 08:30,6,448.6,448.6,448.6,448.6,1
20180301|2018-02-06 09:30,6,450.7,450.85,450.7,450.85,2
20180301|2018-02-06 11:00,6,450.8,450.8,450.8,450.8,1
20180301|2018-02-06 12:30,6,450.45,450.45,450.45,450.45,1
20180301|2018-02-07 09:00,7,449.7,449.7,449.65,449.65,6
20180301|2018-02-07 10:30,7,443.9,443.9,443.9,443.9,1
20180301|2018-02-07 11:00,7,443.1,443.1,443.1,443.1,3
20180301|2018-02-07 12:00,7,441.35,441.35,441.35,441.35,1
20180301|2018-02-08 08:00,8,442.95,442.95,442.95,442.95,1
20180301|2018-02-08 09:30,8,441.55,441.55,440.95,440.95,2
20180301|2018-02-08 10:30,8,438,438,438,438,1
20180301|2018-02-08 13:30,8,439.2,439.2,439.2,439.2,1
20180301|2018-02-08 14:30,8,437.35,437.35,437.35,437.35,1
20180301|2018-02-09 08:30,9,435.65,435.65,435.65,435.65,12
20180301|2018-02-09 09:30,9,433.75,433.75,431.9,431.9,3
20180301|2018-02-09 11:00,9,430,430,430,430,1
20180301|2018-02-09 11:30,9,430,430,430,430,1
20180301|2018-02-09 14:30,9,429.4,429.4,429.4,429.4,1
20180301|2018-02-12 02:30,12,432.45,432.45,432.45,432.45,1
20180301|2018-02-12 07:30,12,434.1,434.1,434.1,434.1,2
20180301|2018-02-12 08:30,12,433.4,434.45,433.4,434.45,7
20180301|2018-02-12 09:00,12,433.7,433.7,433.7,433.7,4
20180301|2018-02-12 12:00,12,433.4,433.4,433.4,433.4,1
20180301|2018-02-13 07:30,13,430.25,430.25,430.25,430.25,3
20180301|2018-02-13 09:30,13,430.25,430.25,429.5,429.5,11
20180301|2018-02-14 07:30,14,429.55,429.55,429.55,429.55,1
20180301|2018-02-14 08:00,14,428.85,428.85,428.85,428.85,2
20180301|2018-02-14 08:30,14,428.85,428.85,428.85,428.85,1
20180301|2018-02-14 09:00,14,429.35,430.8,429.35,430.7,14
20180301|2018-02-14 09:30,14,429.9,429.9,429.9,429.9,1
20180301|2018-02-14 10:00,14,434.05,434.05,432.8,432.8,7
20180301|2018-02-14 10:30,14,434.5,434.5,434.5,434.5,2
20180301|2018-02-14 11:00,14,434.5,434.5,434.5,434.5,2
20180301|2018-02-14 11:30,14,434.8,434.8,434.8,434.8,1
20180301|2018-02-14 12:00,14,436,436,436,436,8
20180301|2018-02-14 12:30,14,437.4,437.4,437.4,437.4,7
20180301|2018-02-14 13:00,14,438.35,438.35,438.35,438.35,1
20180301|2018-02-14 13:30,14,440.1,440.1,440.1,440.1,1
20180301|2018-02-14 14:30,14,440.15,440.15,440.15,440.15,1
20180301|2018-02-15 08:30,15,439.2,439.3,439.2,439.3,2
20180301|2018-02-15 09:30,15,437.4,437.4,437,437,5
20180301|2018-02-15 11:30,15,439.4,439.4,439.4,439.4,8
20180301|2018-02-16 07:00,16,443.2,443.2,442.8,442.8,2
20180301|2018-02-16 08:30,16,441.7,441.8,441.7,441.8,6
20180301|2018-02-16 09:00,16,441.3,441.3,441.3,441.3,2
20180301|2018-02-16 10:00,16,443.5,443.5,443.5,443.5,4
20180301|2018-02-16 13:00,16,442.75,442.75,442.75,442.75,5
20180301|2018-02-20 07:30,20,444.5,444.5,444.5,444.5,1
20180301|2018-02-20 08:30,20,445.3,445.3,445.3,445.3,27
20180301|2018-02-20 09:00,20,444.45,444.45,444.45,444.45,1
20180301|2018-02-20 09:30,20,445.3,445.3,444.3,444.3,7
20180301|2018-02-20 10:00,20,444.2,444.2,444.05,444.05,2
20180301|2018-02-20 10:30,20,445.9,445.9,445.9,445.9,1
20180301|2018-02-20 11:00,20,446.25,446.8,446.25,446.8,3
20180301|2018-02-21 07:30,21,443.4,443.4,443.4,443.4,3
20180301|2018-02-21 09:00,21,443.55,443.55,443.55,443.55,3
20180301|2018-02-21 09:30,21,443.5,443.5,443.5,443.5,1
20180301|2018-02-21 10:00,21,444.15,444.15,443.6,443.6,11
20180301|2018-02-21 10:30,21,443.4,443.4,443.4,443.4,2
20180301|2018-02-21 13:00,21,444.4,444.4,444.4,444.4,1
20180301|2018-02-22 08:30,22,445.15,445.25,445.1,445.1,9
20180301|2018-02-22 09:30,22,444.1,444.1,444.1,444.1,1
20180301|2018-02-22 10:00,22,445.75,448.5,445.75,448.5,7
20180301|2018-02-22 13:30,22,448.3,448.3,448.3,448.3,1
20180301|2018-02-23 07:00,23,448.35,448.35,448.35,448.35,2
20180301|2018-02-23 07:30,23,447.85,447.85,447.85,447.85,1
20180301|2018-02-23 08:00,23,448.6,448.6,448.6,448.6,1
20180301|2018-02-23 08:30,23,448.8,448.8,448.8,448.8,1
20180301|2018-02-23 09:00,23,449.3,450,449.3,449.85,3
20180301|2018-02-23 09:30,23,449.75,449.95,449.75,449.95,3
20180301|2018-02-23 12:00,23,451.4,451.4,451.4,451.4,1
20180301|2018-02-23 12:30,23,451.2,451.2,451.2,451.2,1
20180301|2018-02-23 13:00,23,451.95,451.95,451.95,451.95,4
20180301|2018-02-23 13:30,23,452.05,452.05,451.9,451.9,14
20180301|2018-02-23 14:00,23,452.1,452.2,452.1,452.2,2
20180301|2018-02-23 14:30,23,451.8,451.8,451.8,451.8,1
20180301|2018-02-26 07:00,26,453.25,453.25,452.3,452.3,7
20180301|2018-02-26 08:30,26,451,451,451,451,5
20180301|2018-02-26 09:00,26,452.8,452.8,452.8,452.8,1
20180301|2018-02-26 10:00,26,453.35,453.35,453.35,453.35,1
20180301|2018-02-26 14:00,26,454.05,454.05,454.05,454.05,1
20180301|2018-02-27 08:00,27,452.7,452.7,452.7,452.7,12
20180301|2018-02-27 08:30,27,453.2,453.2,452.45,452.45,5
20180301|2018-02-27 09:00,27,452.8,452.8,452.8,452.8,15
20180301|2018-02-27 09:30,27,450.4,450.55,450.4,450.55,4
20180301|2018-02-27 10:30,27,449.05,449.05,449.05,449.05,2
20180301|2018-02-27 11:00,27,449.75,449.9,449.75,449.9,4
20180301|2018-02-27 11:30,27,450.55,450.55,450.55,450.55,1
20180301|2018-02-27 13:30,27,450.4,450.4,450.4,450.4,1
20180301|2018-02-28 08:00,28,450.65,450.65,450.65,450.65,1
20180301|2018-02-28 08:30,28,451.35,451.35,451.35,451.35,1
20180301|2018-02-28 09:00,28,450.3,450.3,450.3,450.3,15
20180301|2018-02-28 09:30,28,448.05,448.05,447.9,447.9,2
20180301|2018-02-28 10:00,28,446.9,446.9,446.9,446.9,1
20180301|2018-02-28 10:30,28,445,445,445,445,8
20180301|2018-02-28 11:00,28,447.25,447.25,447.25,447.25,1
20180301|2018-02-28 12:30,28,446.9,446.9,446.9,446.9,2
20180301|2018-02-28 14:30,28,443,443,443,443,3
20180301|2018-03-01 04:30,1,441.9,441.9,441.9,441.9,1
20180301|2018-03-01 08:30,1,438.7,438.7,438.7,438.7,104
20180301|2018-03-01 09:00,1,438.55,438.55,437.25,437.25,2
20180301|2018-03-01 09:30,1,439.25,440.4,439.25,439.5,1060
20180301|2018-03-01 10:00,1,438.5,438.5,438.5,438.5,15
20180301|2018-03-01 11:00,1,441.25,441.25,441.25,441.25,1
20180301|2018-03-01 14:00,1,442.95,442.95,442.65,442.65,2
20180301|2018-03-01 14:30,1,442.7,442.7,442.7,442.7,1
20180301|2018-03-02 08:00,2,440.25,440.25,440.25,440.25,1
20180301|2018-03-02 09:00,2,438.55,438.7,438.55,438.7,24
20180301|2018-03-02 09:30,2,438,438,438,438,2
20180301|2018-03-02 10:30,2,440.4,440.4,440.4,440.4,12
20180301|2018-03-02 12:00,2,441.1,441.1,441.1,441.1,10
20180301|2018-03-02 14:30,2,442.9,442.9,442.9,442.9,1
20180301|2018-03-05 05:00,5,442.6,442.6,442.6,442.6,1
20180301|2018-03-05 07:30,5,441.75,441.75,441.75,441.75,1
20180301|2018-03-05 08:30,5,441.15,441.15,441.15,441.15,2
20180301|2018-03-05 09:30,5,444,444,444,444,1
20180301|2018-03-05 14:30,5,447.45,447.45,447.45,447.45,1
20180301|2018-03-06 06:00,6,448.65,448.65,448.65,448.65,1
20180301|2018-03-06 08:30,6,447.7,447.7,447.7,447.7,4
20180301|2018-03-06 09:00,6,448.75,448.8,448.75,448.8,35
20180301|2018-03-06 10:30,6,447,447,447,447,1
20180301|2018-03-06 11:00,6,447.45,447.45,447.45,447.45,1
20180301|2018-03-07 09:00,7,445.3,445.3,445.3,445.3,10
20180301|2018-03-07 09:30,7,445.3,445.3,445.3,445.3,12
20180301|2018-03-07 10:00,7,447.1,447.1,446.55,446.55,2
20180301|2018-03-07 10:30,7,443.35,443.35,443.15,443.15,11
20180301|2018-03-07 11:00,7,440.85,440.85,440.85,440.85,5
20180301|2018-03-07 14:30,7,441.9,442.2,441.9,442.2,20
20180301|2018-03-08 09:00,8,439,439,439,439,3
20180301|2018-03-08 09:30,8,437.85,437.85,437.85,437.85,8
20180301|2018-03-08 10:00,8,438.05,438.05,438.05,438.05,1
20180301|2018-03-08 13:00,8,437.7,437.7,437.7,437.7,8
20180301|2018-03-08 14:30,8,437.95,438.05,437.95,438.05,19
20180301|2018-03-09 07:30,9,440,440,440,440,4
20180301|2018-03-09 08:30,9,440.05,440.05,439.85,439.85,32
20180301|2018-03-09 09:00,9,441.65,441.65,441.65,441.65,1
20180301|2018-03-09 09:30,9,441.2,441.2,441.2,441.2,1
20180301|2018-03-09 10:00,9,440.45,442.1,440.45,442.1,3
20180301|2018-03-09 10:30,9,443.75,443.75,443.75,443.75,1
20180301|2018-03-09 11:30,9,443.35,443.35,443.35,443.35,5
20180301|2018-03-09 12:00,9,443.25,443.25,443.25,443.25,15
20180301|2018-03-09 14:30,9,444,444,444,444,1
20180301|2018-03-12 08:30,12,441.55,441.55,441.55,441.55,8
20180301|2018-03-12 09:30,12,440.5,440.5,440.5,440.5,6
20180301|2018-03-12 11:00,12,439.45,439.45,439.45,439.45,1
20180301|2018-03-13 09:00,13,444.1,444.1,443.9,443.9,11
20180301|2018-03-14 08:30,14,440.6,441.3,440.6,441.3,3
20180301|2018-03-14 13:00,14,440.7,440.7,440.7,440.7,3
20180401|2018-02-28 11:00,28,447.25,447.25,447.25,447.25,1
20180401|2018-02-28 12:30,28,447.25,447.25,447.25,447.25,1
20180401|2018-03-05 10:00,5,447.4,447.4,447.4,447.4,2
20180401|2018-03-06 08:00,6,449.65,449.65,449.2,449.2,5
20180401|2018-03-07 08:00,7,447.7,447.7,447.7,447.7,3
20180401|2018-03-07 10:30,7,445.8,445.9,445.8,445.85,91
20180401|2018-03-07 11:00,7,441.8,441.8,441.8,441.8,1
20180401|2018-03-08 07:30,8,441.4,441.4,441.4,441.4,4
20180401|2018-03-08 08:30,8,440,440,440,440,7
20180401|2018-03-08 09:00,8,439.2,439.7,439.2,439.7,6
20180401|2018-03-09 07:00,9,439.35,439.35,439.35,439.35,2
20180401|2018-03-09 08:00,9,439.75,439.75,439.75,439.75,1
20180401|2018-03-09 08:30,9,440.7,440.8,440.7,440.8,18
20180401|2018-03-09 09:30,9,441.85,441.85,441.3,441.3,2
20180401|2018-03-09 11:00,9,444.2,444.2,444.2,444.2,2
20180401|2018-03-09 14:00,9,444.2,444.2,444.2,444.2,1
20180401|2018-03-09 14:30,9,444.7,444.7,444.7,444.7,2
20180401|2018-03-12 07:00,12,441.8,441.8,441.8,441.8,3
20180401|2018-03-12 08:30,12,443.2,443.2,443.2,443.2,1
20180401|2018-03-12 09:00,12,441.7,441.7,441.6,441.6,3
20180401|2018-03-12 11:00,12,439.9,439.9,439.9,439.9,1
20180401|2018-03-13 08:30,13,444.25,444.65,444.25,444.65,5
20180401|2018-03-13 09:00,13,444.75,444.85,443.9,443.9,12
20180401|2018-03-13 09:30,13,439.5,439.5,439.4,439.4,2
20180401|2018-03-13 10:00,13,439.2,439.2,439.2,439.2,1
20180401|2018-03-13 10:30,13,440.95,440.95,440.95,440.95,2
20180401|2018-03-13 11:30,13,439.55,439.55,439.55,439.55,3
20180401|2018-03-13 14:30,13,440.15,440.65,440.15,440.65,73
20180401|2018-03-14 06:30,14,442.75,442.75,442.75,442.75,2
20180401|2018-03-14 08:00,14,441.9,441.9,441.9,441.9,4
20180401|2018-03-14 08:30,14,442.1,442.1,442.1,442.1,1
20180401|2018-03-14 10:00,14,439.3,439.5,439.3,439.5,7
20180401|2018-03-14 11:00,14,441.05,441.05,441.05,441.05,1
20180401|2018-03-14 11:30,14,440.4,440.4,440.1,440.1,3
20180401|2018-03-14 13:30,14,441,441.05,441,441.05,23
20180401|2018-03-14 14:30,14,441.05,441.05,441,441,49
20180401|2018-03-15 08:30,15,441.7,441.7,441.7,441.7,3
20180401|2018-03-15 09:30,15,440.55,440.55,440.55,440.55,1
20180401|2018-03-15 10:30,15,441.25,441.25,441.25,441.25,1
20180401|2018-03-15 14:30,15,441.45,441.45,441.35,441.35,10
20180401|2018-03-16 08:30,16,440.6,440.6,440.6,440.6,3
20180401|2018-03-16 09:30,16,440.35,440.35,440.35,440.35,3
20180401|2018-03-16 10:00,16,440.4,440.5,440.4,440.5,5
20180401|2018-03-16 10:30,16,442.9,444.2,442.7,444.2,26
20180401|2018-03-16 11:00,16,443.5,443.5,443.5,443.5,1
20180401|2018-03-19 09:00,19,442.15,442.4,442.15,442.3,14
20180401|2018-03-19 09:30,19,442.5,442.9,442.5,442.9,2
20180401|2018-03-19 10:00,19,440.2,440.8,440.2,440.8,3
20180401|2018-03-19 11:30,19,441.8,441.8,441.75,441.75,2
20180401|2018-03-19 12:00,19,441.35,441.35,441.35,441.35,1
20180401|2018-03-19 13:30,19,440.95,440.95,440.95,440.95,12
20180401|2018-03-20 08:00,20,445.9,445.9,445.9,445.9,6
20180401|2018-03-20 08:30,20,445.1,445.1,445.1,445.1,1
20180401|2018-03-20 09:00,20,445.35,445.35,445.35,445.35,1
20180401|2018-03-20 09:30,20,446.15,446.15,446.15,446.15,1
20180401|2018-03-20 11:00,20,447.8,447.8,446.1,446.1,16
20180401|2018-03-20 12:00,20,446.15,446.15,446.15,446.15,1
20180401|2018-03-21 09:30,21,449.8,451.25,449.8,451.25,12
20180401|2018-03-21 10:00,21,452.2,452.3,452.2,452.3,4
20180401|2018-03-21 11:00,21,452.95,452.95,452.95,452.95,1
20180401|2018-03-21 11:30,21,453,453,453,453,5
20180401|2018-03-21 14:30,21,455.5,455.5,455.35,455.45,18
20180401|2018-03-22 04:30,22,453.2,453.2,453.2,453.2,2
20180401|2018-03-22 08:30,22,450.25,450.65,450.25,450.65,18
20180401|2018-03-22 09:00,22,450.4,450.4,450.4,450.4,1
20180401|2018-03-22 09:30,22,450.75,450.75,450.75,450.75,1
20180401|2018-03-22 10:30,22,450.9,450.9,449.6,450.05,10
20180401|2018-03-22 11:00,22,450.4,450.4,450.4,450.4,1
20180401|2018-03-22 14:00,22,451,451,451,451,1
20180401|2018-03-22 14:30,22,450.6,450.6,450.6,450.6,1
20180401|2018-03-23 08:30,23,451.8,451.8,451.8,451.8,1
20180401|2018-03-23 09:30,23,453.4,453.4,453.4,453.4,1
20180401|2018-03-23 10:00,23,453.8,453.8,453.65,453.65,6
20180401|2018-03-23 11:00,23,453.95,453.95,453.95,453.95,1
20180401|2018-03-23 14:30,23,455,455,455,455,1
20180401|2018-03-26 07:30,26,454.65,454.65,454.65,454.65,1
20180401|2018-03-26 08:00,26,454.9,454.9,454.9,454.9,5
20180401|2018-03-26 09:00,26,454.2,454.2,454.2,454.2,5
20180401|2018-03-26 10:30,26,453.45,453.45,453.45,453.45,8
20180401|2018-03-26 11:00,26,454.25,454.25,453.95,453.95,2
20180401|2018-03-26 11:30,26,453.75,453.75,453.45,453.45,36
20180401|2018-03-26 12:00,26,453.5,453.5,453.5,453.5,2
20180401|2018-03-26 13:00,26,453.4,453.4,453.35,453.35,6
20180401|2018-03-27 08:00,27,456.2,456.2,456.2,456.2,5
20180401|2018-03-27 08:30,27,455.75,455.75,453.75,454.5,12
20180401|2018-03-27 09:00,27,454.05,454.05,454.05,454.05,9
20180401|2018-03-27 09:30,27,454.25,454.25,453.85,453.85,10
20180401|2018-03-27 10:00,27,453,453.5,453,453.5,10
20180401|2018-03-27 10:30,27,453.6,453.6,453.6,453.6,1
20180401|2018-03-27 11:00,27,453.95,454.4,453.95,454.4,9
20180401|2018-03-27 11:30,27,453.9,453.9,453.9,453.9,1
20180401|2018-03-27 12:00,27,453.65,453.65,453.65,453.65,8
20180401|2018-03-27 12:30,27,452.9,452.9,452.9,452.9,15
20180401|2018-03-28 08:00,28,450.7,450.7,450.7,450.7,1
20180401|2018-03-28 09:00,28,449.7,449.8,449.7,449.8,11
20180401|2018-03-28 09:30,28,450,450,450,450,1
20180401|2018-03-28 10:00,28,451.35,451.35,451.35,451.35,1
20180401|2018-03-28 11:00,28,447.75,449,447.75,449,16
20180401|2018-03-28 11:30,28,448.8,448.8,448.8,448.8,10
20180401|2018-03-28 13:00,28,450.2,450.2,450.2,450.2,15
20180401|2018-03-29 08:00,29,449.3,449.3,449.1,449.1,15
20180401|2018-03-29 08:30,29,450.9,450.9,450.9,450.9,5
20180401|2018-03-29 09:30,29,451.85,451.85,451.85,451.85,1
20180401|2018-03-29 10:00,29,451.05,451.05,451.05,451.05,5
20180401|2018-03-29 11:00,29,452.55,452.55,452.55,452.55,2
20180401|2018-03-29 11:30,29,452.2,452.2,452.2,452.2,1
20180401|2018-03-29 13:00,29,453.45,453.45,452.4,452.7,34
20180401|2018-03-29 13:30,29,451.95,452.75,451.95,452.75,21
20180401|2018-03-29 14:00,29,452.85,452.85,452.85,452.85,1
20180401|2018-03-29 14:30,29,452.8,453.05,452.65,452.7,17
20180401|2018-04-02 08:30,2,451.25,451.25,450.65,450.65,17
20180401|2018-04-02 09:00,2,449.7,449.7,449.7,449.7,1
20180401|2018-04-02 10:30,2,446.3,446.3,446.3,446.3,2
20180401|2018-04-02 13:30,2,444.75,444.75,444.75,444.75,6
20180401|2018-04-02 14:30,2,445.75,445.75,445.75,445.75,1
20180401|2018-04-03 07:00,3,446.85,446.85,446.1,446.1,8
20180401|2018-04-03 08:30,3,447.65,447.75,447.65,447.75,7
20180401|2018-04-03 09:00,3,447.55,447.55,446.5,446.85,5
20180401|2018-04-03 10:00,3,448.05,448.05,448.05,448.05,5
20180401|2018-04-03 11:00,3,447,447,447,447,8
20180401|2018-04-03 12:00,3,447.6,447.6,447.6,447.6,66
20180401|2018-04-03 12:30,3,447.25,447.25,447,447,22
20180401|2018-04-03 13:00,3,446.7,446.7,446.7,446.7,1
20180401|2018-04-04 08:00,4,439.8,439.8,439.8,439.8,1
20180401|2018-04-04 09:00,4,441.35,441.35,441.2,441.2,15
20180401|2018-04-04 09:30,4,442.4,442.4,442.4,442.4,1
20180401|2018-04-04 14:30,4,447.1,447.1,446.75,446.95,29
20180401|2018-04-05 09:00,5,448.05,448.05,448.05,448.05,1
20180401|2018-04-05 09:30,5,447.35,447.35,447.35,447.35,3
20180401|2018-04-05 11:30,5,448.45,448.45,448.45,448.45,8
20180401|2018-04-06 09:30,6,445.55,445.55,445.55,445.55,20
20180401|2018-04-06 10:00,6,444.5,444.5,444.5,444.5,1
20180401|2018-04-06 14:30,6,442.9,443,442.9,443,35
20180401|2018-04-10 09:00,10,457.35,457.35,457.35,457.35,7
20180401|2018-04-10 09:30,10,457.5,459,457.5,459,22
20180401|2018-04-10 10:30,10,459.4,459.4,459.4,459.4,1
20180401|2018-04-10 11:00,10,459.45,459.9,459.45,459.9,2
20180401|2018-04-10 11:30,10,459.9,459.9,459.9,459.9,1
20180401|2018-04-10 12:00,10,459.9,459.9,459.9,459.9,1
20180401|2018-04-10 12:30,10,460.5,460.5,460.5,460.5,7
20180401|2018-04-10 13:00,10,460.5,460.7,460.5,460.7,3
20180401|2018-04-10 13:30,10,460.8,460.8,460.8,460.8,1
20180401|2018-04-10 14:00,10,461.6,461.6,461.6,461.6,1
20180401|2018-04-10 14:30,10,461.7,461.7,461.65,461.65,4
20180401|2018-04-10 15:30,10,460.95,460.95,460.95,460.95,2
20180401|2018-04-11 08:30,11,463.7,463.7,463.7,463.7,1
20180401|2018-04-11 09:30,11,467.8,467.8,467.8,467.8,1
20180401|2018-04-11 10:30,11,468.05,468.05,467.95,467.95,2
20180401|2018-04-12 10:00,12,463,463.5,463,463.5,7
20180401|2018-04-13 02:00,13,463.9,463.9,463.9,463.9,18
20180401|2018-04-13 08:00,13,467.1,467.1,467.1,467.1,1
20180401|2018-04-13 08:30,13,467.35,467.35,467.35,467.35,1
20180401|2018-04-13 09:00,13,467.5,467.5,467.5,467.5,1
20180401|2018-04-16 11:00,16,465.2,465.2,465.2,465.2,1
20180401|2018-04-16 11:30,16,465.45,465.45,465.45,465.45,1
20180501|2018-04-04 08:30,4,441.35,441.35,441.15,441.15,9
20180501|2018-04-04 09:00,4,442.7,442.7,442.7,442.7,1
20180501|2018-04-05 08:30,5,447.55,448.35,447.55,448.35,5
20180501|2018-04-05 09:30,5,448.35,448.35,448.35,448.35,2
20180501|2018-04-06 08:30,6,449.4,449.9,449.4,449.9,2
20180501|2018-04-06 10:00,6,445.35,445.35,445.35,445.35,1
20180501|2018-04-06 10:30,6,444.9,444.9,444.9,444.9,1
20180501|2018-04-09 08:00,9,448.7,448.7,448.7,448.7,4
20180501|2018-04-09 09:30,9,451.45,451.45,451.45,451.45,2
20180501|2018-04-09 10:30,9,452.05,452.05,452.05,452.05,1
20180501|2018-04-09 11:00,9,451.75,451.75,451.75,451.75,1
20180501|2018-04-09 14:00,9,452.25,452.25,452.25,452.25,1
20180501|2018-04-09 14:30,9,452,452,452,452,3
20180501|2018-04-10 07:00,10,457.9,457.9,457.9,457.9,6
20180501|2018-04-10 07:30,10,456.75,456.75,456.75,456.75,1
20180501|2018-04-10 08:00,10,457.45,457.45,457.45,457.45,2
20180501|2018-04-10 09:00,10,458.8,458.8,458.2,458.2,68
20180501|2018-04-10 09:30,10,458.65,459.45,458.5,459.4,52
20180501|2018-04-10 10:00,10,459.3,459.3,459.3,459.3,10
20180501|2018-04-10 10:30,10,459.95,459.95,459.95,459.95,11
20180501|2018-04-10 11:00,10,460.45,460.45,460.4,460.4,11
20180501|2018-04-10 11:30,10,460.6,460.6,460.6,460.6,1
20180501|2018-04-10 13:00,10,461.45,461.45,461.45,461.45,22
20180501|2018-04-10 13:30,10,461.85,461.85,461.85,461.85,1
20180501|2018-04-10 14:30,10,462.4,462.55,462.4,462.55,9
20180501|2018-04-11 07:00,11,464.2,464.2,464.2,464.2,1
20180501|2018-04-11 08:30,11,464.25,464.25,464.25,464.25,1
20180501|2018-04-11 09:30,11,463.3,468.55,463.3,468.55,21
20180501|2018-04-11 10:00,11,468.5,468.5,468.5,468.5,15
20180501|2018-04-11 10:30,11,467.6,467.6,467.6,467.6,2
20180501|2018-04-12 06:30,12,463.35,463.35,463.35,463.35,1
20180501|2018-04-12 08:30,12,463.85,464.3,463.7,464.3,53
20180501|2018-04-12 09:00,12,463,463,462.7,462.7,2
20180501|2018-04-12 11:30,12,465,465,464.85,464.85,10
20180501|2018-04-13 02:00,13,467,467,467,467,3
20180501|2018-04-13 02:30,13,467,467,467,467,15
20180501|2018-04-13 08:00,13,468,468,468,468,1
20180501|2018-04-13 08:30,13,467.35,468,467.35,468,2
20180501|2018-04-13 09:00,13,468.5,468.55,468.5,468.55,3
20180501|2018-04-13 09:30,13,467.7,467.9,467.7,467.9,3
20180501|2018-04-13 10:00,13,467.45,467.45,467.45,467.45,1
20180501|2018-04-13 10:30,13,469,469.05,468.7,469.05,3
20180501|2018-04-13 11:00,13,468.85,468.85,468.8,468.8,2
20180501|2018-04-13 14:30,13,468,468.05,467.85,468,70
20180501|2018-04-16 11:00,16,465.75,466.35,465.75,465.9,8
20180501|2018-04-16 12:00,16,465.9,465.9,465.9,465.9,1
20180501|2018-04-16 13:00,16,465,465,464.65,464.65,18
20180501|2018-04-16 13:30,16,464,464,464,464,2
20180501|2018-04-16 14:30,16,464.7,464.7,464.7,464.7,5
20180501|2018-04-16 15:00,16,464.8,464.8,464.75,464.8,18
20180501|2018-04-16 15:30,16,464.85,464.85,464.85,464.85,16
20180501|2018-04-17 06:30,17,464.1,464.1,464.1,464.1,7
20180501|2018-04-17 08:00,17,462.6,462.6,462.6,462.6,1
20180501|2018-04-17 09:00,17,464.4,464.4,464.4,464.4,4
20180501|2018-04-17 10:00,17,464.1,464.7,464.1,464.1,5
20180501|2018-04-17 11:00,17,463.8,463.8,463.8,463.8,1
20180501|2018-04-17 14:30,17,465,465,465,465,1
20180501|2018-04-18 07:30,18,472.5,472.5,471.7,471.7,3
20180501|2018-04-18 08:00,18,472,472,472,472,1
20180501|2018-04-18 08:30,18,472.5,472.5,472.15,472.15,2
20180501|2018-04-18 09:00,18,471.85,471.85,471.85,471.85,8
20180501|2018-04-18 10:30,18,472.1,472.1,472.1,472.1,1
20180501|2018-04-18 11:00,18,471.6,471.6,471.6,471.6,1
20180501|2018-04-18 12:00,18,472.6,472.6,472.1,472.1,2
20180501|2018-04-18 14:00,18,475.15,475.15,475.15,475.15,2
20180501|2018-04-18 14:30,18,476.35,476.55,476.35,476.4,68
20180501|2018-04-18 15:00,18,476.25,476.25,476.25,476.25,8
20180501|2018-04-19 03:00,19,477.65,477.65,477.65,477.65,1
20180501|2018-04-19 05:00,19,476.5,476.5,476.5,476.5,1
20180501|2018-04-19 05:30,19,475.6,475.6,475.6,475.6,1
20180501|2018-04-19 08:30,19,476.7,476.7,476.7,476.7,10
20180501|2018-04-19 11:00,19,476.1,476.1,476.1,476.1,1
20180501|2018-04-19 11:30,19,475.55,475.55,475.55,475.55,2
20180501|2018-04-19 12:00,19,474.85,474.85,474.85,474.85,2
20180501|2018-04-19 14:00,19,473.35,473.35,473.35,473.35,30
20180501|2018-04-19 14:30,19,473.4,473.8,473.25,473.25,80
20180501|2018-04-20 07:30,20,471.9,471.9,471.9,471.9,4
20180501|2018-04-20 09:00,20,469.9,470.75,469.9,470.75,5
20180501|2018-04-20 11:00,20,473.35,473.35,473.35,473.35,5
20180501|2018-04-20 12:30,20,472.9,473.2,472.9,473.2,3
20180501|2018-04-20 13:30,20,473.7,473.7,473.7,473.7,25
20180501|2018-04-23 08:00,23,469.25,469.25,469.25,469.25,1
20180501|2018-04-23 11:00,23,471.05,471.45,471.05,471.45,3
20180501|2018-04-23 12:00,23,471.9,471.9,471.9,471.9,2
20180501|2018-04-23 13:30,23,474.15,474.15,474.15,474.15,1
20180501|2018-04-23 14:00,23,474.45,474.6,474.45,474.6,2
20180501|2018-04-23 14:30,23,474.4,474.75,474.3,474.6,38
20180501|2018-04-24 08:00,24,473.5,473.5,473.5,473.5,1
20180501|2018-04-24 10:30,24,472.5,472.5,472.5,472.5,1
20180501|2018-04-24 11:00,24,473.45,473.45,473.45,473.45,1
20180501|2018-04-24 14:30,24,470.15,470.45,470.15,470.4,7
20180501|2018-04-25 07:30,25,468.4,468.75,468.4,468.75,2
20180501|2018-04-25 09:00,25,469.7,469.7,469.7,469.7,5
20180501|2018-04-25 09:30,25,469,469,469,469,1
20180501|2018-04-25 12:00,25,469.55,469.55,469.55,469.55,6
20180501|2018-04-25 13:00,25,471.65,471.65,471.65,471.65,1
20180501|2018-04-25 14:30,25,471.7,471.7,471.55,471.55,12
20180501|2018-04-26 09:00,26,472.6,472.6,472.6,472.6,6
20180501|2018-04-26 10:00,26,473.95,473.95,473.95,473.95,1
20180501|2018-04-26 10:30,26,472.95,472.95,472.95,472.95,1
20180501|2018-04-26 11:30,26,472.9,472.9,472.9,472.9,2
20180501|2018-04-26 12:00,26,472.75,472.75,472.75,472.75,2
20180501|2018-04-26 13:30,26,473.3,473.3,473.3,473.3,3
20180501|2018-04-26 14:30,26,473.7,473.85,473.7,473.85,7
20180501|2018-04-27 08:00,27,472.25,472.25,472.25,472.25,1
20180501|2018-04-27 12:00,27,473.15,473.15,473.15,473.15,5
20180501|2018-04-27 13:00,27,473.55,473.55,473.55,473.55,2
20180501|2018-04-27 14:30,27,473.4,473.4,473.3,473.35,35
20180501|2018-04-30 07:30,30,470.85,470.85,470.85,470.85,4
20180501|2018-04-30 08:00,30,470.6,470.6,470.2,470.2,5
20180501|2018-04-30 10:00,30,474.95,474.95,474.95,474.95,1
20180501|2018-04-30 10:30,30,473.7,474.65,473.7,474.65,14
20180501|2018-04-30 11:00,30,475.4,475.4,475.4,475.4,1
20180501|2018-04-30 11:30,30,476.15,476.15,476.15,476.15,1
20180501|2018-04-30 12:30,30,477.35,477.35,477.35,477.35,1
20180501|2018-04-30 13:00,30,476.3,476.3,476.3,476.3,4
20180501|2018-04-30 13:30,30,474.75,474.8,474.7,474.75,9
20180501|2018-04-30 14:30,30,475.35,475.35,475.35,475.35,8
20180501|2018-05-01 07:30,1,472.85,472.85,472.5,472.5,4
20180501|2018-05-01 08:30,1,472,472,472,472,1
20180501|2018-05-01 09:00,1,471.6,471.6,471.6,471.6,1
20180501|2018-05-01 09:30,1,470.65,471.15,470.65,470.9,4
20180501|2018-05-01 10:00,1,470.2,471.7,470.2,471.7,56
20180501|2018-05-01 10:30,1,471.7,472.3,471.7,472.3,11
20180501|2018-05-01 11:00,1,472.45,472.45,472.45,472.45,1
20180501|2018-05-01 11:30,1,472.55,472.55,472.55,472.55,58
20180501|2018-05-01 12:00,1,471.35,471.35,471.35,471.35,1
20180501|2018-05-01 13:30,1,471.15,471.25,471.15,471.25,14
20180501|2018-05-01 14:30,1,471.55,471.55,471.55,471.55,4
20180501|2018-05-02 07:00,2,471.1,471.1,470.65,470.65,4
20180501|2018-05-02 08:30,2,470,470,470,470,1
20180501|2018-05-02 09:00,2,471.1,471.1,471.1,471.1,3
20180501|2018-05-02 09:30,2,469.9,470.25,469.9,470.25,33
20180501|2018-05-02 10:00,2,470.75,470.75,470.35,470.35,3
20180501|2018-05-02 11:00,2,471.1,471.1,471.1,471.1,1
20180501|2018-05-02 14:30,2,472,472.1,471.55,471.85,32
20180501|2018-05-03 08:00,3,471.1,471.1,471.1,471.1,3
20180501|2018-05-03 09:00,3,471,471.4,471,471.4,9
20180501|2018-05-03 09:30,3,470.85,470.95,470.75,470.95,7
20180501|2018-05-03 10:00,3,470.95,471.15,470.55,471.1,34
20180501|2018-05-03 11:00,3,472.4,472.4,472.4,472.4,1
20180501|2018-05-03 13:00,3,474.15,474.15,473.8,473.8,25
20180501|2018-05-03 14:00,3,474.8,474.8,474.8,474.8,15
20180501|2018-05-03 14:30,3,475.25,475.4,475.2,475.25,120
20180501|2018-05-04 09:00,4,475,475.15,475,475.15,3
20180501|2018-05-04 09:30,4,475.4,475.4,475.4,475.4,8
20180501|2018-05-04 10:00,4,476.4,476.4,476.3,476.3,2
20180501|2018-05-04 10:30,4,479.35,479.55,479.35,479.55,2
20180501|2018-05-04 14:30,4,479.55,479.85,479.55,479.6,22
20180501|2018-05-07 08:30,7,481.8,481.8,481.8,481.8,1
20180501|2018-05-07 09:30,7,481.75,481.75,481.75,481.75,2
20180501|2018-05-07 10:00,7,482.4,482.4,482.4,482.4,18
20180501|2018-05-07 10:30,7,483.05,483.05,482.4,482.4,101
20180501|2018-05-07 11:00,7,482.5,483.05,482.2,482.3,122
20180501|2018-05-07 11:30,7,482.65,482.8,482.35,482.55,113
20180501|2018-05-07 12:00,7,482.5,482.5,482.05,482.25,120
20180501|2018-05-07 12:30,7,482.3,482.9,482.2,482.5,134
20180501|2018-05-07 13:00,7,482.75,482.75,482.75,482.75,3
20180501|2018-05-07 13:30,7,481.75,481.75,481.75,481.75,1
20180501|2018-05-07 14:00,7,478.45,478.45,478.35,478.4,40
20180501|2018-05-07 14:30,7,479.3,479.5,479.3,479.5,14
20180501|2018-05-08 02:00,8,478.45,478.45,477.35,477.35,18
20180501|2018-05-08 07:30,8,480.65,480.65,480.65,480.65,3
20180501|2018-05-08 08:30,8,481.75,481.75,481.75,481.75,1
20180501|2018-05-08 09:00,8,480,480,480,480,1
20180501|2018-05-08 09:30,8,479.35,479.35,479.35,479.35,1
20180501|2018-05-08 10:00,8,478.5,478.5,473.7,474.6,12
20180501|2018-05-08 10:30,8,475.05,476.45,475.05,476.45,35
20180501|2018-05-08 12:00,8,476.4,476.4,476.4,476.4,2
20180501|2018-05-09 07:30,9,484.25,484.25,484.25,484.25,1
20180501|2018-05-09 08:00,9,483.75,483.75,483.75,483.75,1
20180501|2018-05-09 08:30,9,484.45,484.45,484.45,484.45,1
20180501|2018-05-09 09:00,9,485.2,485.7,485.2,485.7,10
20180501|2018-05-10 09:30,10,484.85,486.4,484.85,486.4,10
20180501|2018-05-10 11:00,10,486.55,486.55,486.55,486.55,1
20180501|2018-05-10 11:30,10,485.55,485.55,484.95,484.95,2
20180501|2018-05-10 12:00,10,485.35,485.35,484.9,484.9,2
20180501|2018-05-10 12:30,10,485.15,485.15,485.15,485.15,1
20180501|2018-05-10 13:00,10,485.35,487.05,485.35,487.05,3
20180501|2018-05-10 13:30,10,487.6,487.6,487.35,487.35,2
20180501|2018-05-10 14:30,10,487.35,487.65,487.2,487.2,6
20180501|2018-05-11 13:30,11,483.9,483.9,483.85,483.85,10
20180501|2018-05-14 10:00,14,486.8,486.8,486.8,486.8,1
20180501|2018-05-14 13:00,14,486.45,486.45,486.45,486.45,1
20180501|2018-05-14 13:30,14,487.3,487.3,487.1,487.2,3
20180501|2018-05-14 15:00,14,487.15,487.15,487.15,487.15,2
20180601|2018-05-07 13:30,7,481.5,481.5,481.5,481.5,1
20180601|2018-05-08 02:00,8,481.75,481.75,481.75,481.75,18
20180601|2018-05-08 10:00,8,474.9,474.9,474.9,474.9,20
20180601|2018-05-08 13:30,8,477.4,477.4,477.4,477.4,1
20180601|2018-05-08 14:30,8,480.65,480.65,480.2,480.2,10
20180601|2018-05-09 07:30,9,484,484,484,484,1
20180601|2018-05-09 08:00,9,484.25,484.25,484.25,484.25,1
20180601|2018-05-09 09:00,9,484.3,484.3,484.3,484.3,1
20180601|2018-05-09 09:30,9,487.6,487.6,487.6,487.6,1
20180601|2018-05-09 11:30,9,484.75,484.75,484.75,484.75,2
20180601|2018-05-09 14:30,9,485.4,485.5,485.4,485.5,7
20180601|2018-05-10 07:30,10,487.15,487.15,487.15,487.15,1
20180601|2018-05-10 08:00,10,486.7,486.7,486.5,486.5,3
20180601|2018-05-10 08:30,10,484.65,484.65,483.7,483.7,3
20180601|2018-05-10 09:00,10,483.5,484.25,483,484.25,3
20180601|2018-05-10 09:30,10,485.15,485.15,485.15,485.15,1
20180601|2018-05-10 11:00,10,485.5,485.5,485.5,485.5,1
20180601|2018-05-10 11:30,10,484.95,484.95,484.95,484.95,5
20180601|2018-05-10 14:30,10,487.2,487.35,487.2,487.35,15
20180601|2018-05-10 15:00,10,486.75,486.75,486.75,486.75,1
20180601|2018-05-11 08:00,11,485.85,485.85,485.65,485.65,4
20180601|2018-05-11 08:30,11,485.7,485.7,485.7,485.7,1
20180601|2018-05-11 13:30,11,484.1,484.1,484.05,484.05,10
20180601|2018-05-11 14:30,11,483.95,483.95,483.95,483.95,5
20180601|2018-05-14 08:30,14,485.8,485.8,485.8,485.8,5
20180601|2018-05-14 10:30,14,486.9,486.9,486.9,486.9,1
20180601|2018-05-14 11:00,14,486.55,486.55,486.55,486.55,1
20180601|2018-05-14 13:30,14,487.4,487.4,487.05,487.15,4
20180601|2018-05-14 14:30,14,487.4,487.55,487.4,487.5,60
20180601|2018-05-15 07:30,15,488.8,488.8,488.8,488.8,1
20180601|2018-05-15 08:00,15,487,487,487,487,2
20180601|2018-05-15 08:30,15,484,484,484,484,15
20180601|2018-05-15 09:00,15,484.2,484.7,484.2,484.55,15
20180601|2018-05-15 09:30,15,485.5,485.5,485.5,485.5,10
20180601|2018-05-15 10:00,15,487,487,486.5,486.5,17
20180601|2018-05-15 11:00,15,486.3,486.3,486.3,486.3,15
20180601|2018-05-15 11:30,15,487,487,486.9,487,36
20180601|2018-05-15 12:00,15,487,487.1,486.45,486.45,79
20180601|2018-05-15 12:30,15,486.9,487.85,486.9,487.25,133
20180601|2018-05-15 13:00,15,487.8,487.95,487.25,487.7,120
20180601|2018-05-15 13:30,15,487.15,487.5,487.15,487.5,7
20180601|2018-05-15 14:30,15,486.55,486.55,486.5,486.5,60
20180601|2018-05-16 08:30,16,486.3,486.3,486.3,486.3,1
20180601|2018-05-16 09:30,16,486.25,486.25,486.25,486.25,1
20180601|2018-05-16 13:00,16,489.35,489.35,489.05,489.1,66
20180601|2018-05-16 13:30,16,489.45,489.45,488.8,489.3,5
20180601|2018-05-17 05:30,17,492.4,492.4,492.4,492.4,14
20180601|2018-05-17 08:00,17,491.55,491.55,491.55,491.55,1
20180601|2018-05-17 09:30,17,491.5,492.75,491.5,492.75,12
20180601|2018-05-17 10:00,17,493,493,492.8,492.8,2
20180601|2018-05-17 10:30,17,493.3,493.3,493.3,493.3,1
20180601|2018-05-17 13:00,17,489.5,489.85,489.5,489.7,17
20180601|2018-05-17 13:30,17,490.4,490.4,490.4,490.4,1
20180601|2018-05-17 14:30,17,490.1,490.1,490.05,490.05,20
20180601|2018-05-18 08:00,18,490.55,490.55,489.85,489.85,2
20180601|2018-05-18 08:30,18,491.35,491.35,491.35,491.35,1
20180601|2018-05-18 09:00,18,490.5,490.5,490.35,490.35,16
20180601|2018-05-18 10:30,18,490.5,490.5,490.35,490.4,3
20180601|2018-05-18 11:00,18,489.15,489.15,489.1,489.15,26
20180601|2018-05-18 13:00,18,489.4,489.4,489.4,489.4,1
20180601|2018-05-18 13:30,18,488.25,489.35,488.25,489.2,12
20180601|2018-05-21 08:30,21,490.65,490.65,490.65,490.65,1
20180601|2018-05-21 09:30,21,490.5,490.5,490.5,490.5,1
20180601|2018-05-21 10:30,21,491.65,491.65,491.65,491.65,1
20180601|2018-05-21 11:00,21,492.35,492.35,492.35,492.35,1
20180601|2018-05-21 13:30,21,493.5,493.5,493.5,493.5,1
20180601|2018-05-21 14:30,21,494.1,494.2,494.1,494.2,30
20180601|2018-05-22 08:30,22,496.1,496.25,496.1,496.2,7
20180601|2018-05-22 09:00,22,496,496.4,495.85,496.4,32
20180601|2018-05-22 11:30,22,495.3,495.65,495.05,495.65,39
20180601|2018-05-22 13:00,22,494.95,494.95,494.95,494.95,4
20180601|2018-05-22 13:30,22,494.4,494.4,494.4,494.4,1
20180601|2018-05-22 14:30,22,493.75,494,493.75,494,20
20180601|2018-05-23 07:00,23,492.1,492.1,492.1,492.1,5
20180601|2018-05-23 08:00,23,492.65,492.65,492.65,492.65,2
20180601|2018-05-23 10:30,23,494.45,494.45,494.45,494.45,1
20180601|2018-05-23 13:30,23,494.4,494.4,494.4,494.4,1
20180601|2018-05-23 14:30,23,494.8,494.8,494.6,494.6,17
20180601|2018-05-24 08:00,24,492.8,492.8,491.45,491.45,6
20180601|2018-05-24 09:00,24,493.1,493.1,493.1,493.1,3
20180601|2018-05-24 10:30,24,493.8,493.8,493.8,493.8,1
20180601|2018-05-24 11:00,24,493.6,493.6,493.6,493.6,1
20180601|2018-05-24 13:30,24,491.5,491.5,491.5,491.5,1
20180601|2018-05-24 14:30,24,491.5,491.5,491.25,491.25,50
20180601|2018-05-25 08:00,25,484.3,484.3,484.3,484.3,2
20180601|2018-05-25 10:00,25,482.9,482.9,481.7,481.7,6
20180601|2018-05-25 10:30,25,481.65,481.65,481.65,481.65,2
20180601|2018-05-25 13:30,25,481.7,481.7,481.7,481.7,1
20180601|2018-05-25 14:30,25,481.65,481.9,481.4,481.4,26
20180601|2018-05-29 08:00,29,479.2,479.2,477.85,477.85,5
20180601|2018-05-29 09:00,29,478.95,478.95,478.45,478.45,30
20180601|2018-05-29 10:00,29,477.8,477.8,477.8,477.8,1
20180601|2018-05-29 11:00,29,475.5,475.5,474.75,474.75,11
20180601|2018-05-29 12:00,29,474.45,474.45,474.45,474.45,1
20180601|2018-05-29 13:30,29,476.35,476.35,476.35,476.35,1
20180601|2018-05-29 14:00,29,476.65,476.65,476.65,476.65,1
20180601|2018-05-29 14:30,29,476.85,477.65,476.85,477.65,67
20180601|2018-05-30 02:00,30,476.5,476.5,476.5,476.5,7
20180601|2018-05-30 08:00,30,478.45,478.65,478.45,478.65,20
20180601|2018-05-30 08:30,30,478.95,479.35,478.95,479.3,23
20180601|2018-05-30 09:00,30,478.9,479.4,478.9,479.3,31
20180601|2018-05-30 09:30,30,479.5,481.65,479.5,481.65,34
20180601|2018-05-30 10:00,30,482.15,482.15,481.85,481.85,11
20180601|2018-05-30 11:00,30,483.4,483.4,483.4,483.4,1
20180601|2018-05-30 12:30,30,483.8,483.8,483.8,483.8,1
20180601|2018-05-30 13:30,30,483.6,483.6,483.6,483.6,1
20180601|2018-05-30 14:00,30,484.25,484.25,484.25,484.25,15
20180601|2018-05-30 14:30,30,484.25,484.55,484.25,484.5,82
20180601|2018-05-31 08:30,31,483.6,483.6,483.6,483.6,1
20180601|2018-05-31 09:00,31,483,483,483,483,1
20180601|2018-05-31 11:00,31,482.05,482.05,482.05,482.05,1
20180601|2018-05-31 13:00,31,481.15,481.15,481.05,481.05,29
20180601|2018-05-31 13:30,31,481.2,481.2,481.2,481.2,1
20180601|2018-05-31 14:00,31,481.3,481.95,481.3,481.3,51
20180601|2018-05-31 14:30,31,481.3,481.35,481.3,481.35,8
20180601|2018-06-01 08:00,1,479.5,479.5,479.5,479.5,1
20180601|2018-06-01 09:30,1,477.6,477.6,477.6,477.6,3
20180601|2018-06-01 10:30,1,477.1,477.1,477.1,477.1,7
20180601|2018-06-01 11:30,1,477.75,477.75,477.75,477.75,32
20180601|2018-06-01 12:00,1,478.5,478.5,478.5,478.5,1
20180601|2018-06-01 14:30,1,476.1,476.1,475.85,475.85,33
20180601|2018-06-04 09:00,4,472.85,472.85,472.85,472.85,4
20180601|2018-06-04 13:00,4,470,470.55,470,470.55,9
20180601|2018-06-04 13:30,4,470.3,470.55,470.3,470.55,14
20180601|2018-06-04 14:30,4,470.95,470.95,470.9,470.95,52
20180601|2018-06-05 07:30,5,468.8,468.8,468.8,468.8,26
20180601|2018-06-05 09:00,5,468.3,468.3,468.3,468.3,5
20180601|2018-06-05 10:30,5,469.5,469.5,469.5,469.5,1
20180601|2018-06-05 11:00,5,469.9,469.9,469.9,469.9,1
20180601|2018-06-05 14:00,5,471.8,471.8,471.8,471.8,1
20180601|2018-06-05 14:30,5,471.6,471.75,471.55,471.75,37
20180601|2018-06-06 07:30,6,471.1,471.1,471.1,471.1,3
20180601|2018-06-06 09:30,6,470.35,470.35,470.35,470.35,2
20180601|2018-06-06 13:30,6,471.5,471.5,471.5,471.5,1
20180601|2018-06-06 14:30,6,473,473,473,473,1
20180601|2018-06-07 01:00,7,472.4,472.4,472.4,472.4,1
20180601|2018-06-07 01:30,7,472.45,472.45,472.45,472.45,3
20180601|2018-06-07 08:00,7,474.95,474.95,474.95,474.95,1
20180601|2018-06-07 09:00,7,475.5,475.6,475.5,475.55,13
20180601|2018-06-07 09:30,7,475.65,475.65,475.65,475.65,1
20180601|2018-06-07 10:00,7,476.45,476.45,476.45,476.45,1
20180601|2018-06-07 13:30,7,476.5,476.5,476.5,476.5,1
20180601|2018-06-07 14:30,7,476.75,477,476.75,477,30
20180601|2018-06-11 09:00,11,473.75,473.75,473.75,473.75,2
20180601|2018-06-11 09:30,11,475.9,475.9,475.9,475.9,1
20180601|2018-06-11 11:30,11,475.5,475.5,475.5,475.5,1
20180601|2018-06-11 12:00,11,476.35,476.35,476.35,476.35,1
20180601|2018-06-11 12:30,11,475.9,475.9,475.9,475.9,1
20180601|2018-06-11 13:00,11,475.3,475.3,475.3,475.3,1
20180601|2018-06-11 13:30,11,475.15,475.15,475.15,475.15,1
20180601|2018-06-11 14:00,11,474.9,474.9,474.9,474.9,1
20180601|2018-06-11 14:30,11,475.05,475.05,474.9,474.9,29
20180601|2018-06-12 03:00,12,479.5,479.5,475.8,475.8,3
20180601|2018-06-12 08:30,12,474.35,474.35,474.35,474.35,1
20180601|2018-06-12 09:00,12,475.55,475.55,475.55,475.55,1
20180601|2018-06-12 12:00,12,476.8,476.8,476.8,476.8,1
20180601|2018-06-12 14:30,12,475.6,475.6,475.6,475.6,4
20180601|2018-06-12 15:00,12,475.5,475.5,475.5,475.5,2
20180601|2018-06-12 15:30,12,475.5,475.5,475.5,475.5,7
20180601|2018-06-14 07:30,14,477.7,477.7,477.7,477.7,1
20180601|2018-06-15 08:30,15,467.9,468,467.9,468,3
20180701|2018-06-01 01:30,1,484.45,484.45,484.45,484.45,1
20180701|2018-06-04 08:30,4,476,476,476,476,1
20180701|2018-06-05 12:30,5,472.05,472.05,472.05,472.05,1
20180701|2018-06-05 13:00,5,472.8,472.8,472.8,472.8,1
20180701|2018-06-06 09:30,6,470.95,470.95,470.95,470.95,1
20180701|2018-06-06 10:30,6,472.35,472.35,472.35,472.35,1
20180701|2018-06-07 10:00,7,477.6,477.6,477.6,477.6,1
20180701|2018-06-07 10:30,7,477.15,477.25,477.15,477.25,2
20180701|2018-06-08 08:30,8,477.5,477.5,477,477,3
20180701|2018-06-08 09:00,8,477.6,477.6,477.6,477.6,1
20180701|2018-06-08 09:30,8,477.5,477.5,477.5,477.5,2
20180701|2018-06-08 14:00,8,476.75,476.75,476.5,476.5,10
20180701|2018-06-08 14:30,8,476.4,476.55,476.4,476.55,20
20180701|2018-06-11 09:30,11,476.45,476.45,474.85,474.85,3
20180701|2018-06-11 11:00,11,476.8,476.8,476.8,476.8,1
20180701|2018-06-12 08:30,12,474.7,475.4,474.7,475.4,2
20180701|2018-06-12 12:30,12,476.75,476.75,476.75,476.75,1
20180701|2018-06-12 15:30,12,476.75,476.75,476.75,476.75,7
20180701|2018-06-13 08:30,13,474.75,474.75,474.75,474.75,3
20180701|2018-06-13 10:00,13,477.95,477.95,477.95,477.95,1
20180701|2018-06-13 11:30,13,477.15,477.15,477.15,477.15,1
20180701|2018-06-13 14:30,13,478.4,478.4,478.25,478.35,14
20180701|2018-06-14 07:30,14,478.1,478.1,478.1,478.1,1
20180701|2018-06-14 09:00,14,475.95,476,475.95,476,9
20180701|2018-06-14 09:30,14,475.8,475.8,473.7,473.7,12
20180701|2018-06-14 11:00,14,474.4,474.4,474.4,474.4,4
20180701|2018-06-14 13:30,14,474.6,474.6,474.6,474.6,3
20180701|2018-06-14 14:30,14,474.25,474.25,474.15,474.25,25
20180701|2018-06-14 15:00,14,474.25,474.25,474.25,474.25,5
20180701|2018-06-15 08:30,15,469.5,469.5,468.6,468.6,4
20180701|2018-06-15 09:00,15,467.7,467.7,467.1,467.1,4
20180701|2018-06-15 10:00,15,464.8,464.8,464.75,464.75,17
20180701|2018-06-15 10:30,15,463.65,463.7,463.6,463.6,12
20180701|2018-06-15 11:00,15,463.6,463.7,463.6,463.7,2
20180701|2018-06-15 13:00,15,463.8,464.75,463.8,464.1,78
20180701|2018-06-15 13:30,15,463.2,463.3,463.2,463.3,5
20180701|2018-06-15 14:00,15,463.3,463.3,463.3,463.3,1
20180701|2018-06-15 14:30,15,463.3,463.3,463.2,463.2,7
20180701|2018-06-15 15:00,15,462.95,462.95,462.95,462.95,2
20180701|2018-06-18 08:00,18,464.8,464.8,464.8,464.8,1
20180701|2018-06-18 08:30,18,464.9,464.9,464.9,464.9,1
20180701|2018-06-18 10:00,18,466,466,466,466,1
20180701|2018-06-18 10:30,18,465.5,465.5,465.5,465.5,1
20180701|2018-06-18 11:00,18,464.9,464.9,464.9,464.9,1
20180701|2018-06-18 13:00,18,468.3,468.3,468.3,468.3,2
20180701|2018-06-18 13:30,18,467.15,467.15,467.15,467.15,1
20180701|2018-06-18 14:00,18,467.85,467.85,467.45,467.45,23
20180701|2018-06-18 14:30,18,467.75,467.8,467.5,467.8,87
20180701|2018-06-19 08:00,19,461.4,461.4,461.4,461.4,1
20180701|2018-06-19 08:30,19,462,462.55,461.65,462.55,73
20180701|2018-06-19 09:00,19,462.1,462.1,462.1,462.1,1
20180701|2018-06-19 12:00,19,462,462.65,461.8,462.3,97
20180701|2018-06-19 12:30,19,462.3,462.3,461.95,461.95,9
20180701|2018-06-19 13:00,19,463.1,463.1,463.1,463.1,1
20180701|2018-06-19 14:00,19,462.9,462.9,462.9,462.9,1
20180701|2018-06-19 14:30,19,462.9,463.05,462.75,462.8,115
20180701|2018-06-20 09:00,20,465,465,465,465,3
20180701|2018-06-20 09:30,20,463.7,463.7,463.7,463.7,1
20180701|2018-06-20 11:00,20,465,465,465,465,2
20180701|2018-06-20 14:30,20,462.6,462.6,462.6,462.6,1
20180701|2018-06-21 07:00,21,461.5,461.5,461.5,461.5,1
20180701|2018-06-21 08:30,21,459.45,459.45,459.45,459.45,1
20180701|2018-06-21 09:00,21,461.2,461.4,460.9,460.9,15
20180701|2018-06-21 10:00,21,461.8,461.8,461.6,461.6,4
20180701|2018-06-21 10:30,21,461.6,461.6,461.6,461.6,1
20180701|2018-06-21 11:00,21,461.5,461.5,461.5,461.5,1
20180701|2018-06-21 14:30,21,461.3,461.3,460.95,460.95,45
20180701|2018-06-22 08:00,22,468.75,468.75,468.75,468.75,3
20180701|2018-06-22 08:30,22,466.65,466.65,466.65,466.65,13
20180701|2018-06-22 09:00,22,466.95,467.3,466.95,467.3,3
20180701|2018-06-22 09:30,22,468.25,468.25,468.25,468.25,1
20180701|2018-06-22 10:00,22,468.55,468.55,468.55,468.55,1
20180701|2018-06-22 10:30,22,468.95,468.95,468.95,468.95,13
20180701|2018-06-22 11:00,22,470.1,470.1,470.1,470.1,1
20180701|2018-06-22 14:30,22,473.2,473.2,473.2,473.2,3
20180701|2018-06-25 07:30,25,469.15,469.15,469.15,469.15,2
20180701|2018-06-25 09:00,25,467.05,467.05,467.05,467.05,2
20180701|2018-06-25 10:00,25,467.2,467.2,467.2,467.2,1
20180701|2018-06-25 10:30,25,467.3,467.3,467.3,467.3,2
20180701|2018-06-25 11:30,25,466.1,466.1,466.1,466.1,2
20180701|2018-06-25 12:00,25,465.45,465.45,465.45,465.45,1
20180701|2018-06-25 14:30,25,465.2,465.9,465.2,465.9,7
20180701|2018-06-26 08:30,26,467.35,467.35,467.35,467.35,1
20180701|2018-06-26 13:30,26,473.3,473.3,473.3,473.3,1
20180701|2018-06-26 14:30,26,473.45,473.45,473.4,473.4,11
20180701|2018-06-27 08:00,27,477.5,477.5,477.5,477.5,2
20180701|2018-06-27 10:00,27,481.5,481.5,481.5,481.5,2
20180701|2018-06-27 10:30,27,481.05,481.05,481.05,481.05,2
20180701|2018-06-27 11:00,27,481.95,481.95,481.95,481.95,5
20180701|2018-06-27 11:30,27,482.05,482.05,482.05,482.05,1
20180701|2018-06-27 13:00,27,480.85,480.95,480.65,480.65,13
20180701|2018-06-27 14:00,27,479.3,479.3,479.3,479.3,1
20180701|2018-06-27 14:30,27,479.55,479.6,479.25,479.6,30
20180701|2018-06-28 08:00,28,480.85,480.85,480.85,480.85,1
20180701|2018-06-28 08:30,28,480.95,481,480.95,481,13
20180701|2018-06-28 09:00,28,480.75,481.85,480.75,481.85,11
20180701|2018-06-28 09:30,28,484.4,484.4,484.4,484.4,7
20180701|2018-06-28 10:00,28,483,483,483,483,2
20180701|2018-06-28 11:00,28,482,482,482,482,1
20180701|2018-06-28 13:00,28,481.05,481.8,481.05,481.05,4
20180701|2018-06-28 14:30,28,480.6,481.25,480.6,481.25,11
20180701|2018-06-29 08:30,29,485.45,485.45,485.45,485.45,3
20180701|2018-06-29 09:00,29,486.15,487,486.15,487,3
20180701|2018-06-29 13:00,29,487.1,487.1,487.1,487.1,5
20180701|2018-06-29 13:30,29,487.5,487.5,487.5,487.5,10
20180701|2018-06-29 14:00,29,487.2,487.2,487.2,487.2,1
20180701|2018-07-02 07:30,2,483.85,483.85,483.85,483.85,6
20180701|2018-07-02 08:00,2,483.65,483.65,483.65,483.65,5
20180701|2018-07-02 08:30,2,482.45,482.45,482.45,482.45,1
20180701|2018-07-02 09:00,2,482.25,482.25,482.25,482.25,1
20180701|2018-07-02 10:00,2,480.8,480.8,480.8,480.8,2
20180701|2018-07-02 10:30,2,480.55,480.55,480.55,480.55,8
20180701|2018-07-02 13:00,2,480,480,480,480,7
20180701|2018-07-02 14:30,2,480.05,480.25,479.95,479.95,12
20180701|2018-07-03 08:30,3,485.2,485.2,485.2,485.2,2
20180701|2018-07-03 11:30,3,480.45,480.45,479.3,479.3,16
20180701|2018-07-05 08:30,5,481.45,482,481.45,482,3
20180701|2018-07-05 13:00,5,478.05,478.45,477.05,478.45,76
20180701|2018-07-05 13:30,5,478.3,478.3,478.25,478.25,2
20180701|2018-07-06 08:30,6,476.8,476.8,476.8,476.8,3
20180701|2018-07-06 09:00,6,477.95,477.95,477.95,477.95,16
20180701|2018-07-06 09:30,6,479.8,479.8,479.8,479.8,1
20180701|2018-07-06 13:00,6,480.6,480.8,480.6,480.8,35
20180701|2018-07-06 14:00,6,480.65,480.65,480.65,480.65,2
20180701|2018-07-06 14:30,6,480.75,480.85,480.7,480.8,14
20180701|2018-07-09 07:00,9,482,482,482,482,1
20180701|2018-07-09 08:00,9,482.6,482.6,482.6,482.6,2
20180701|2018-07-10 09:00,10,483.8,483.8,483.6,483.6,3
20180701|2018-07-10 10:30,10,481.9,481.9,481.9,481.9,5
20180701|2018-07-11 05:30,11,475.55,475.55,475.55,475.55,3
20180701|2018-07-12 08:30,12,462.45,463.3,462.45,463.3,18
20180701|2018-07-12 09:00,12,462.7,462.7,462.7,462.7,2
20180701|2018-07-12 09:30,12,462.8,462.8,462.8,462.8,1
20180701|2018-07-12 10:00,12,460.5,460.5,459.45,460,3
20180701|2018-07-12 10:30,12,460.75,461.65,460.75,461.65,2
20180701|2018-07-12 11:00,12,461.35,461.35,460.7,460.7,53
20180701|2018-07-12 12:30,12,462.6,462.6,462.6,462.6,1
20180701|2018-07-12 13:00,12,464.2,464.2,464.2,464.2,1
20180701|2018-07-12 13:30,12,464.35,464.35,464.35,464.35,1
20180701|2018-07-12 14:30,12,463.85,464,463.75,463.9,51
20180701|2018-07-13 06:00,13,463,463,463,463,7
20180701|2018-07-13 06:30,13,463.65,463.65,463.65,463.65,1
20180701|2018-07-13 08:00,13,464.15,464.15,464.15,464.15,2
20180701|2018-07-13 08:30,13,463.75,463.75,463.75,463.75,1
20180701|2018-07-13 09:30,13,465.65,465.65,465.65,465.65,4
20180701|2018-07-13 12:30,13,467.4,467.4,467.4,467.4,12
20180701|2018-07-16 07:00,16,461.2,461.2,461.2,461.2,10
20180701|2018-07-16 07:30,16,459.35,459.35,459.35,459.35,1
20180701|2018-07-17 09:00,17,453.25,453.35,453.25,453.35,80
20180801|2018-06-27 09:00,27,475.3,475.3,475.3,475.3,9
20180801|2018-06-27 09:30,27,477,477,476.5,476.5,16
20180801|2018-06-27 10:30,27,477.5,477.5,477.5,477.5,10
20180801|2018-06-27 11:00,27,477.5,477.5,477.5,477.5,15
20180801|2018-07-05 09:30,5,476.1,476.1,476.1,476.1,125
20180801|2018-07-05 10:00,5,475.2,475.2,475.15,475.2,100
20180801|2018-07-06 13:30,6,474.75,474.75,474.75,474.75,1
20180801|2018-07-09 08:00,9,476.9,476.9,476.9,476.9,1
20180801|2018-07-09 09:00,9,475.85,475.85,475,475,28
20180801|2018-07-09 10:00,9,476.6,476.6,476.6,476.6,3
20180801|2018-07-09 10:30,9,476,476,475.4,475.4,2
20180801|2018-07-09 11:30,9,475.55,475.55,475.55,475.55,1
20180801|2018-07-10 08:30,10,480,480,480,480,60
20180801|2018-07-10 09:00,10,479.35,479.35,478.9,478.9,2
20180801|2018-07-10 09:30,10,477,477,477,477,1
20180801|2018-07-10 14:30,10,477.2,477.3,477.2,477.3,16
20180801|2018-07-11 08:30,11,470.85,470.9,470.85,470.9,8
20180801|2018-07-11 09:00,11,470.75,470.75,470.75,470.75,3
20180801|2018-07-11 10:30,11,467.8,467.8,467.8,467.8,3
20180801|2018-07-11 11:00,11,466.45,466.75,466.45,466.75,7
20180801|2018-07-11 13:00,11,456.25,456.25,456.25,456.25,1
20180801|2018-07-12 08:30,12,459.35,459.35,459.35,459.35,4
20180801|2018-07-12 09:00,12,458.45,459.75,458.45,459.75,13
20180801|2018-07-12 09:30,12,460.2,460.2,456.55,456.55,74
20180801|2018-07-12 11:00,12,457.55,457.55,456.6,456.6,38
20180801|2018-07-12 11:30,12,457.15,457.15,457.15,457.15,1
20180801|2018-07-12 13:30,12,461,461,461,461,1
20180801|2018-07-13 06:00,13,459.7,459.7,459.7,459.7,7
20180801|2018-07-13 06:30,13,458.45,458.45,458.45,458.45,2
20180801|2018-07-13 08:30,13,460.15,460.15,460.15,460.15,2
20180801|2018-07-13 09:00,13,460.25,460.25,460.25,460.25,1
20180801|2018-07-13 10:00,13,463.1,463.1,463.1,463.1,1
20180801|2018-07-13 11:30,13,463.4,463.4,463.4,463.4,2
20180801|2018-07-13 12:00,13,463.45,463.45,463.45,463.45,1
20180801|2018-07-16 04:30,16,460,460,460,460,12
20180801|2018-07-16 07:00,16,458.2,458.2,458.2,458.2,10
20180801|2018-07-16 08:00,16,455.9,455.9,455.9,455.9,1
20180801|2018-07-16 08:30,16,455.55,455.55,455.55,455.55,1
20180801|2018-07-16 09:00,16,455,455,455,455,1
20180801|2018-07-16 10:30,16,452.4,452.4,452.4,452.4,1
20180801|2018-07-16 12:30,16,450.2,450.7,449.55,449.55,3
20180801|2018-07-16 14:00,16,452.4,452.4,452.4,452.4,1
20180801|2018-07-16 14:30,16,451.95,451.95,451.65,451.65,14
20180801|2018-07-17 05:00,17,451.25,451.25,451.25,451.25,3
20180801|2018-07-17 09:00,17,450.3,450.55,450.2,450.5,56
20180801|2018-07-17 10:00,17,450.75,450.75,450.55,450.55,2
20180801|2018-07-17 10:30,17,450.6,450.6,450.6,450.6,1
20180801|2018-07-17 13:00,17,452.15,452.15,451.85,451.85,3
20180801|2018-07-17 13:30,17,451.5,451.5,451.5,451.5,2
20180801|2018-07-17 14:30,17,451.25,451.25,451.05,451.05,16
20180801|2018-07-18 08:00,18,450.2,450.2,449.95,449.95,4
20180801|2018-07-18 09:30,18,450.25,450.25,450.25,450.25,1
20180801|2018-07-18 13:30,18,454.25,454.25,454.25,454.25,1
20180801|2018-07-18 14:30,18,455.3,455.3,455.3,455.3,3
20180801|2018-07-19 06:30,19,450.5,450.5,450.5,450.5,3
20180801|2018-07-19 09:00,19,457,457,456.8,456.8,23
20180801|2018-07-19 10:00,19,455.65,455.65,455.65,455.65,1
20180801|2018-07-19 10:30,19,455.45,455.45,455.45,455.45,1
20180801|2018-07-20 08:30,20,457.25,457.25,457.25,457.25,2
20180801|2018-07-20 09:00,20,456.2,456.2,456.2,456.2,2
20180801|2018-07-20 09:30,20,456.35,456.35,456.35,456.35,1
20180801|2018-07-20 11:00,20,456.9,456.9,456.9,456.9,1
20180801|2018-07-23 08:00,23,460.35,460.35,460.35,460.35,1
20180801|2018-07-23 08:30,23,460.55,460.55,460.55,460.55,1
20180801|2018-07-23 09:00,23,459.05,459.05,459.05,459.05,2
20180801|2018-07-23 10:30,23,460,460,460,460,1
20180801|2018-07-23 12:30,23,457.6,457.6,457.6,457.6,3
20180801|2018-07-23 13:30,23,457.55,457.55,457.5,457.5,11
20180801|2018-07-24 08:00,24,458.05,458.15,458.05,458.15,2
20180801|2018-07-24 08:30,24,459.25,460.5,459.25,460.5,2
20180801|2018-07-24 09:30,24,462.2,462.2,462.2,462.2,1
20180801|2018-07-25 11:30,25,465.8,465.8,465.8,465.8,10
20180801|2018-07-26 08:00,26,467,467,467,467,3
20180801|2018-07-26 09:00,26,466.4,467.05,466.4,467.05,18
20180801|2018-07-26 09:30,26,466.65,466.65,466.65,466.65,1
20180801|2018-07-26 11:00,26,467.15,467.15,467.15,467.15,2
20180801|2018-07-26 11:30,26,467.65,467.75,467.65,467.75,2
20180801|2018-07-27 08:00,27,467,467,467,467,5
20180801|2018-07-30 08:00,30,469.35,469.35,469.35,469.35,3
20180801|2018-07-30 09:30,30,469.5,469.5,469.5,469.5,1
20180801|2018-07-30 10:00,30,469.45,469.45,469.45,469.45,1
20180801|2018-07-30 11:00,30,469.5,469.5,469.5,469.5,1
20180801|2018-07-30 14:00,30,468.45,468.45,468.45,468.45,1
20180801|2018-07-31 08:00,31,467.9,467.9,466,466,2
20180801|2018-07-31 08:30,31,466.6,466.6,466.6,466.6,3
20180801|2018-07-31 09:00,31,467.15,467.15,467.15,467.15,2
20180801|2018-07-31 09:30,31,464.85,464.85,464.85,464.85,1
20180801|2018-07-31 11:00,31,466,466,466,466,1
20180801|2018-07-31 13:30,31,464.75,464.75,464.75,464.75,3
20180801|2018-07-31 14:30,31,464.95,464.95,464.55,464.65,30
20180801|2018-08-01 08:00,1,459.15,459.35,459.15,459.35,14
20180801|2018-08-01 08:30,1,458.85,458.85,458.85,458.85,2
20180801|2018-08-01 09:00,1,459.1,459.1,459.1,459.1,1
20180801|2018-08-01 10:00,1,459.1,459.1,459.1,459.1,6
20180801|2018-08-01 10:30,1,457.95,457.95,457.95,457.95,2
20180801|2018-08-01 11:00,1,457.6,458,457.6,458,18
20180801|2018-08-01 14:30,1,457.9,457.9,457.9,457.9,1
20180801|2018-08-01 15:00,1,457.6,457.6,457.6,457.6,6
20180801|2018-08-02 08:00,2,456.45,456.45,456.45,456.45,13
20180801|2018-08-02 09:00,2,456.9,459,456.9,459,4
20180801|2018-08-02 09:30,2,459,459.45,459,459.45,11
20180801|2018-08-02 11:00,2,462.9,462.9,462.9,462.9,1
20180801|2018-08-02 13:00,2,462.15,462.15,461.85,462.05,10
20180801|2018-08-02 14:30,2,462.05,462.2,462,462.05,110
20180801|2018-08-03 08:30,3,462.5,463.3,461.85,462.4,10
20180801|2018-08-03 09:00,3,462.7,463.45,462.4,463.45,11
20180801|2018-08-03 09:30,3,463.25,463.4,462.7,462.7,11
20180801|2018-08-03 13:00,3,461.65,461.95,461.45,461.8,4
20180801|2018-08-03 13:30,3,461.85,462.05,461.85,462.05,5
20180801|2018-08-03 14:00,3,462.1,462.1,462.1,462.1,1
20180801|2018-08-03 14:30,3,462.65,463,462.65,462.85,50
20180801|2018-08-07 07:30,7,468.5,468.5,468.1,468.1,2
20180801|2018-08-08 08:30,8,462.4,462.4,462.4,462.4,1
20180801|2018-08-09 08:00,9,458.95,458.95,458.95,458.95,7
20180801|2018-08-09 09:00,9,459.25,460.5,459.25,460.2,33
20180801|2018-08-09 09:30,9,459.1,459.8,459.1,459.8,2
20180801|2018-08-09 10:00,9,458.1,458.1,458.1,458.1,1
20180801|2018-08-09 10:30,9,457.55,457.55,457.55,457.55,1
20180801|2018-08-09 11:30,9,457.5,457.85,457.5,457.85,2
20180801|2018-08-09 12:30,9,457.1,457.2,457.1,457.2,2
20180801|2018-08-09 13:00,9,457.1,457.1,457.1,457.1,1
20180801|2018-08-09 14:00,9,456.85,456.85,456.85,456.85,1
20180801|2018-08-09 14:30,9,456.6,456.6,456.55,456.55,3
20180801|2018-08-10 08:00,10,458,458,458,458,4
20180801|2018-08-10 09:00,10,459.45,459.45,459.45,459.45,2
20180801|2018-08-13 03:00,13,454.8,454.8,454.8,454.8,2
20180801|2018-08-13 08:00,13,456,456,456,456,2
20180801|2018-08-13 10:00,13,456.35,456.35,455.85,455.85,5
20180801|2018-08-13 11:30,13,450.55,450.55,450.55,450.55,2
20180801|2018-08-13 12:00,13,449.9,450.6,449.9,450.6,7
20180801|2018-08-14 06:30,14,459,459,459,459,1
20180801|2018-08-14 12:30,14,456.4,456.4,456.4,456.4,2
20180901|2018-08-03 09:00,3,461.15,461.15,461.15,461.15,3
20180901|2018-08-03 09:30,3,461.65,461.65,461.65,461.65,1
20180901|2018-08-06 08:00,6,464,464,464,464,2
20180901|2018-08-07 07:30,7,468.05,468.3,468.05,468.3,2
20180901|2018-08-07 08:00,7,467.85,467.85,467.2,467.2,20
20180901|2018-08-07 09:30,7,467,467,467,467,1
20180901|2018-08-07 10:30,7,465.5,465.5,465.5,465.5,1
20180901|2018-08-08 08:00,8,463.95,463.95,463.95,463.95,1
20180901|2018-08-08 08:30,8,462.05,462.05,462.05,462.05,1
20180901|2018-08-08 11:30,8,456.15,456.15,456.15,456.15,1
20180901|2018-08-08 12:30,8,457.3,457.3,457.3,457.3,7
20180901|2018-08-09 09:00,9,459,460,459,460,7
20180901|2018-08-09 09:30,9,461.3,461.3,461.3,461.3,1
20180901|2018-08-09 10:00,9,458.75,458.75,458.75,458.75,2
20180901|2018-08-10 08:00,10,457.6,457.6,457.6,457.6,11
20180901|2018-08-10 09:00,10,459.05,459.35,459.05,459.35,2
20180901|2018-08-13 03:00,13,458.15,458.15,458.15,458.15,2
20180901|2018-08-13 05:00,13,455.6,455.6,455.6,455.6,15
20180901|2018-08-13 08:00,13,455.55,455.55,455.55,455.55,5
20180901|2018-08-13 10:00,13,456.65,456.75,455.7,455.7,12
20180901|2018-08-13 11:30,13,450.4,450.4,450.3,450.3,15
20180901|2018-08-13 12:00,13,449.7,449.7,449.7,449.7,1
20180901|2018-08-13 14:30,13,455.15,455.35,455.15,455.15,50
20180901|2018-08-14 08:00,14,460.4,460.4,460.4,460.4,3
20180901|2018-08-14 08:30,14,458.9,458.9,458.9,458.9,1
20180901|2018-08-14 10:30,14,455.4,455.4,455.4,455.4,1
20180901|2018-08-14 13:00,14,455.9,455.9,455.4,455.4,13
20180901|2018-08-14 14:30,14,455.35,455.4,455.35,455.4,29
20180901|2018-08-15 04:30,15,450,450,450,450,2
20180901|2018-08-15 08:00,15,451.35,451.4,451.35,451.4,13
20180901|2018-08-15 08:30,15,449,449,449,449,1
20180901|2018-08-15 11:30,15,444.65,446.2,444.65,446.2,2
20180901|2018-08-15 13:30,15,445.55,445.55,445.55,445.55,3
20180901|2018-08-15 14:30,15,445,445,444.8,444.8,65
20180901|2018-08-16 08:00,16,447.3,447.3,447.3,447.3,1
20180901|2018-08-16 08:30,16,449.3,449.3,448.95,448.95,3
20180901|2018-08-16 09:00,16,447.6,447.6,447.6,447.6,4
20180901|2018-08-17 09:00,17,453.05,453.05,453,453,3
20180901|2018-08-17 09:30,17,451.75,451.75,451.75,451.75,1
20180901|2018-08-17 11:30,17,450.5,450.5,450.5,450.5,1
20180901|2018-08-17 13:30,17,452.25,452.25,451.9,451.9,2
20180901|2018-08-17 14:00,17,452.2,452.2,452.2,452.2,10
20180901|2018-08-20 08:30,20,451.95,451.95,451.95,451.95,3
20180901|2018-08-20 09:00,20,452.75,452.75,452.75,452.75,2
20180901|2018-08-20 10:30,20,451.3,451.3,451.3,451.3,2
20180901|2018-08-21 07:30,21,454.15,454.15,454.15,454.15,5
20180901|2018-08-21 08:30,21,455.85,455.85,455.85,455.85,3
20180901|2018-08-21 09:00,21,455.8,455.8,455.8,455.8,3
20180901|2018-08-21 10:00,21,454.55,454.55,454.55,454.55,1
20180901|2018-08-21 11:00,21,455,455,455,455,1
20180901|2018-08-21 11:30,21,454.45,454.45,454.45,454.45,1
20180901|2018-08-21 13:30,21,453.9,453.9,453.9,453.9,5
20180901|2018-08-21 14:30,21,453.3,453.4,453.3,453.35,5
20180901|2018-08-22 08:00,22,459.2,459.2,459.2,459.2,4
20180901|2018-08-22 08:30,22,458.8,458.8,458.8,458.8,17
20180901|2018-08-22 09:00,22,458.05,458.05,458.05,458.05,1
20180901|2018-08-22 12:00,22,461.1,461.1,461.1,461.1,1
20180901|2018-08-22 14:30,22,461,461,460.55,460.55,3
20180901|2018-08-23 08:00,23,458.45,458.45,458.45,458.45,1
20180901|2018-08-23 08:30,23,457.75,457.75,457.75,457.75,1
20180901|2018-08-23 09:00,23,457.85,457.85,457.85,457.85,11
20180901|2018-08-23 13:00,23,459.4,459.5,459.4,459.5,5
20180901|2018-08-24 08:00,24,463.95,464,463.95,464,38
20180901|2018-08-24 09:00,24,465.8,465.8,465.8,465.8,7
20180901|2018-08-24 09:30,24,465.45,465.45,465.45,465.45,7
20180901|2018-08-24 10:00,24,465.8,465.8,465.8,465.8,7
20180901|2018-08-24 10:30,24,465.4,465.4,465.4,465.4,7
20180901|2018-08-24 11:00,24,465.45,465.45,465.45,465.45,7
20180901|2018-08-24 11:30,24,465.15,465.15,465,465,8
20180901|2018-08-27 08:00,27,463.3,463.3,463.3,463.3,5
20180901|2018-08-27 09:30,27,464.9,464.9,464.4,464.4,11
20180901|2018-08-28 08:00,28,466.75,466.75,466.75,466.75,6
20180901|2018-08-28 11:30,28,463.25,463.25,462.65,462.8,3
20180901|2018-08-28 12:30,28,462.5,462.5,462.5,462.5,1
20180901|2018-08-29 08:30,29,465.4,465.4,465.4,465.4,1
20180901|2018-08-29 09:00,29,465.55,465.55,464.95,465.1,4
20180901|2018-08-29 09:30,29,466.15,466.15,464.6,464.9,5
20180901|2018-08-29 10:00,29,464.95,464.95,464.95,464.95,1
20180901|2018-08-29 14:30,29,468.8,468.8,468.8,468.8,4
20180901|2018-08-30 08:00,30,470.15,470.15,470.15,470.15,4
20180901|2018-08-30 08:30,30,468.45,468.45,468.45,468.45,15
20180901|2018-08-30 09:00,30,467.9,468.6,467.9,468.15,10
20180901|2018-08-30 09:30,30,468.85,468.85,468.85,468.85,1
20180901|2018-08-30 13:00,30,469.6,469.6,469.6,469.6,2
20180901|2018-08-31 12:30,31,468.6,468.95,468.6,468.95,4
20180901|2018-08-31 13:00,31,469.1,469.45,468.85,468.85,16
20180901|2018-08-31 13:30,31,468.5,468.8,468.5,468.75,45
20180901|2018-08-31 14:30,31,468.8,468.8,468.8,468.8,20
20180901|2018-09-04 07:30,4,473.4,473.4,473.4,473.4,8
20180901|2018-09-04 08:00,4,472.8,472.8,470.85,470.9,49
20180901|2018-09-04 08:30,4,470.05,470.6,470.05,470.6,11
20180901|2018-09-04 09:00,4,470.1,470.1,469.2,469.75,10
20180901|2018-09-04 09:30,4,469,469.25,469,469.25,10
20180901|2018-09-04 10:00,4,468.2,468.2,468.2,468.2,8
20180901|2018-09-04 11:00,4,468.8,468.8,468.8,468.8,2
20180901|2018-09-04 12:00,4,468.3,468.3,468.3,468.3,48
20180901|2018-09-04 12:30,4,468.7,468.7,468.7,468.7,1
20180901|2018-09-04 13:00,4,468.05,468.05,467.85,467.85,3
20180901|2018-09-04 14:30,4,465.45,465.65,465.4,465.4,67
20180901|2018-09-05 08:00,5,465.4,465.4,465.4,465.4,5
20180901|2018-09-05 09:30,5,463.8,463.8,463.8,463.8,1
20180901|2018-09-05 10:00,5,465.1,465.1,465.1,465.1,1
20180901|2018-09-05 11:00,5,464.5,464.5,464.2,464.2,7
20180901|2018-09-06 09:00,6,464.75,465.05,464.75,465.05,10
20180901|2018-09-06 10:00,6,463.7,463.7,463.7,463.7,1
20180901|2018-09-06 11:00,6,458.25,458.3,458.25,458.3,2
20180901|2018-09-06 11:30,6,456.9,457.5,456.9,457.5,2
20180901|2018-09-07 08:00,7,457.6,457.6,457.6,457.6,8
20180901|2018-09-07 09:30,7,458.1,458.1,458.1,458.1,1
20180901|2018-09-07 10:00,7,458.1,458.8,458.1,458.8,6
20180901|2018-09-07 11:00,7,458.3,458.35,458.3,458.35,2
20180901|2018-09-07 13:00,7,461.35,461.35,461.35,461.35,3
20180901|2018-09-07 13:30,7,461.05,461.15,460.95,461.1,15
20180901|2018-09-10 08:00,10,463.45,463.45,463.45,463.45,1
20180901|2018-09-10 12:30,10,462.55,462.55,462.55,462.55,2
20180901|2018-09-10 13:00,10,462.3,462.3,462.3,462.3,45
20180901|2018-09-10 13:30,10,462.25,462.25,462.25,462.25,1
20180901|2018-09-11 09:00,11,464.45,464.45,464.45,464.45,3
20180901|2018-09-12 08:00,12,470.55,470.55,470.55,470.55,1
20180901|2018-09-12 09:30,12,470.7,470.7,470.7,470.7,1
20180901|2018-09-13 08:00,13,469.1,469.1,469.1,469.1,1
20180901|2018-09-13 09:00,13,468.7,469.25,468.7,469.25,9
20180901|2018-09-14 13:00,14,463.15,463.15,463.1,463.1,14
20180901|2018-09-17 07:30,17,465.5,465.5,465.5,465.5,1
20180901|2018-09-18 08:00,18,467.4,467.4,466.85,466.85,20
20181001|2018-09-06 09:30,6,463.95,463.95,463.95,463.95,1
20181001|2018-09-07 10:30,7,460.4,460.4,460.4,460.4,35
20181001|2018-09-07 13:00,7,460.75,460.75,460.75,460.75,1
20181001|2018-09-10 08:00,10,463.4,463.4,463.4,463.4,2
20181001|2018-09-10 09:00,10,464.65,464.65,464.65,464.65,1
20181001|2018-09-10 10:00,10,463.25,463.25,463.1,463.1,2
20181001|2018-09-10 11:00,10,462.05,462.05,462.05,462.05,2
20181001|2018-09-11 08:00,11,461.8,461.8,461.8,461.8,1
20181001|2018-09-11 10:30,11,466.05,466.05,466.05,466.05,1
20181001|2018-09-11 11:00,11,466.9,466.9,466.9,466.9,1
20181001|2018-09-12 08:00,12,470.1,470.45,470.1,470.45,6
20181001|2018-09-12 09:30,12,471.3,471.3,471.3,471.3,1
20181001|2018-09-12 11:30,12,470.8,470.8,470.8,470.8,1
20181001|2018-09-12 14:30,12,470.95,471.05,470.95,471.05,22
20181001|2018-09-13 09:00,13,468.5,469.05,468.5,468.95,13
20181001|2018-09-13 09:30,13,464.9,464.95,464.9,464.95,2
20181001|2018-09-13 10:00,13,465.85,465.85,465.3,465.3,2
20181001|2018-09-13 13:30,13,464.25,464.9,464.25,464.65,26
20181001|2018-09-14 09:00,14,462.2,462.65,462.15,462.65,13
20181001|2018-09-14 09:30,14,462.2,462.2,462.2,462.2,1
20181001|2018-09-14 10:30,14,467.5,467.5,467.5,467.5,1
20181001|2018-09-14 11:00,14,466.6,466.6,465.45,465.45,2
20181001|2018-09-14 12:30,14,463.65,463.75,463.65,463.75,8
20181001|2018-09-14 13:00,14,463.15,463.15,463.15,463.15,21
20181001|2018-09-17 08:30,17,466.25,466.25,466.25,466.25,2
20181001|2018-09-17 09:00,17,466.4,466.4,466.4,466.4,1
20181001|2018-09-17 09:30,17,465,465,465,465,1
20181001|2018-09-17 10:00,17,464.25,464.25,464.25,464.25,1
20181001|2018-09-17 10:30,17,464.6,464.6,464.6,464.6,2
20181001|2018-09-17 12:00,17,463.4,463.4,463.4,463.4,22
20181001|2018-09-18 13:30,18,467.55,467.55,467.55,467.55,2
20181001|2018-09-19 08:00,19,467.4,467.4,467.4,467.4,2
20181001|2018-09-19 09:30,19,468.9,468.9,468.9,468.9,1
20181001|2018-09-20 08:00,20,472.45,472.45,472.45,472.45,1
20181001|2018-09-20 08:30,20,473,473,471.75,471.75,19
20181001|2018-09-20 09:00,20,471.1,471.45,471.1,471.45,7
20181001|2018-09-20 12:30,20,471.35,471.35,471.05,471.05,22
20181001|2018-09-20 13:00,20,471.7,471.7,471.7,471.7,4
20181001|2018-09-20 14:30,20,471.05,471.15,471.05,471.15,4
20181001|2018-09-21 08:30,21,475.35,475.35,475.35,475.35,3
20181001|2018-09-21 09:00,21,475.95,476.85,475.95,476.85,10
20181001|2018-09-21 09:30,21,477.25,477.25,477.25,477.25,1
20181001|2018-09-21 11:30,21,474.15,474.15,474.15,474.15,2
20181001|2018-09-21 13:30,21,473.5,473.5,473.5,473.5,1
20181001|2018-09-21 14:00,21,473.45,473.45,473,473,7
20181001|2018-09-24 08:00,24,478.95,478.95,478.95,478.95,2
20181001|2018-09-24 09:30,24,479.4,479.4,479.4,479.4,1
20181001|2018-09-24 14:30,24,481,481,481,481,4
20181001|2018-09-25 09:30,25,483.1,483.1,483.1,483.1,2
20181001|2018-09-25 13:00,25,482.3,482.3,482.3,482.3,16
20181001|2018-09-25 13:30,25,482.25,482.25,482.25,482.25,2
20181001|2018-09-25 14:00,25,481.9,482,481.9,482,8
20181001|2018-09-25 14:30,25,482.35,482.35,482.25,482.25,2
20181001|2018-09-26 09:30,26,482.25,482.25,482.25,482.25,1
20181001|2018-09-27 08:30,27,479.95,479.95,479.95,479.95,1
20181001|2018-09-27 09:00,27,480.2,480.35,480.2,480.35,4
20181001|2018-09-27 09:30,27,480.6,480.6,480.6,480.6,5
20181001|2018-09-27 12:00,27,480.8,480.8,480.8,480.8,3
20181001|2018-09-27 14:30,27,481.2,481.3,481.2,481.3,3
20181001|2018-09-28 08:30,28,482.95,482.95,482.95,482.95,2
20181001|2018-09-28 10:30,28,487.45,487.45,487.45,487.45,2
20181001|2018-10-01 08:00,1,487.15,487.15,485.4,485.4,2
20181001|2018-10-01 08:30,1,487,488.35,487,488.35,11
20181001|2018-10-01 09:00,1,488.55,488.55,488.55,488.55,1
20181001|2018-10-01 10:30,1,492.4,493.5,492.4,493.5,23
20181001|2018-10-01 11:30,1,493.25,493.25,493.25,493.25,28
20181001|2018-10-01 13:00,1,495.05,495.05,495.05,495.05,1
20181001|2018-10-02 08:00,2,496.75,497.6,496.75,497.6,3
20181001|2018-10-02 08:30,2,497.4,497.4,497.4,497.4,1
20181001|2018-10-02 09:30,2,496.25,496.25,496.25,496.25,3
20181001|2018-10-02 10:00,2,497.4,497.4,497.4,497.4,9
20181001|2018-10-02 13:00,2,497.8,498.05,497.45,497.45,3
20181001|2018-10-02 14:30,2,497,497,497,497,1
20181001|2018-10-03 08:30,3,496.65,496.65,496.65,496.65,1
20181001|2018-10-03 09:00,3,497.5,497.5,497.5,497.5,3
20181001|2018-10-03 09:30,3,497.85,497.85,497.85,497.85,12
20181001|2018-10-03 10:00,3,500.6,500.6,500.6,500.6,12
20181001|2018-10-03 12:00,3,501.05,501.2,501,501,110
20181001|2018-10-03 14:30,3,500,500,500,500,1
20181001|2018-10-04 08:30,4,500.8,500.8,500.8,500.8,2
20181001|2018-10-04 09:00,4,500,500,500,500,2
20181001|2018-10-04 11:30,4,496.45,496.45,496.45,496.45,8
20181001|2018-10-05 09:30,5,495.6,495.9,495.6,495.9,19
20181001|2018-10-05 11:00,5,496,496,496,496,1
20181001|2018-10-08 08:00,8,490.6,490.6,490.3,490.6,10
20181001|2018-10-09 08:00,9,495.25,495.25,495.25,495.25,1
20181001|2018-10-09 09:30,9,493.75,493.75,493.75,493.75,1
20181001|2018-10-10 08:30,10,494.95,494.95,494.95,494.95,1
20181001|2018-10-10 10:30,10,489.4,489.6,489.4,489.6,16
20181001|2018-10-10 11:00,10,489.6,489.75,489.6,489.75,28
20181001|2018-10-10 11:30,10,489.7,489.7,489.7,489.7,1
20181001|2018-10-10 13:00,10,488.75,488.75,488.75,488.75,19
20181001|2018-10-11 10:00,11,482.55,482.7,482.55,482.7,12
20181001|2018-10-11 11:00,11,481.65,481.65,481.65,481.65,15
20181001|2018-10-12 07:30,12,482.95,482.95,482.95,482.95,5
20181001|2018-10-12 08:00,12,483.35,483.35,483.35,483.35,2
20181001|2018-10-12 09:00,12,480.7,480.7,480.7,480.7,21
20181001|2018-10-12 10:00,12,481.85,481.85,481.85,481.85,10
20181001|2018-10-15 09:30,15,482.8,482.8,482.8,482.8,2
20181101|2018-10-02 11:00,2,496.8,496.8,496.8,496.8,40
20181101|2018-10-03 12:00,3,500.45,500.7,500.4,500.7,75
20181101|2018-10-04 13:30,4,494.85,494.85,494.85,494.85,13
20181101|2018-10-08 08:30,8,490.5,490.5,490.5,490.5,1
20181101|2018-10-08 09:30,8,490.75,490.75,490.75,490.75,1
20181101|2018-10-09 09:30,9,493.5,493.5,493.4,493.4,2
20181101|2018-10-09 14:00,9,496,496,495.75,495.75,12
20181101|2018-10-10 13:30,10,487.2,487.9,487.2,487.9,11
20181101|2018-10-10 14:00,10,487.85,487.85,487.85,487.85,1
20181101|2018-10-11 08:30,11,483,483,483,483,5
20181101|2018-10-11 09:00,11,482.45,482.45,482.45,482.45,6
20181101|2018-10-12 08:00,12,482.2,482.2,482.2,482.2,2
20181101|2018-10-12 09:00,12,480.85,480.9,480.7,480.7,24
20181101|2018-10-12 11:00,12,478.9,478.9,478.9,478.9,1
20181101|2018-10-12 11:30,12,477.15,477.15,477.15,477.15,3
20181101|2018-10-12 12:30,12,479.4,479.4,479.4,479.4,15
20181101|2018-10-12 14:30,12,482,482,481.8,481.9,37
20181101|2018-10-15 08:30,15,482,482,480.85,480.85,13
20181101|2018-10-15 09:00,15,479.5,479.85,479.5,479.85,16
20181101|2018-10-15 09:30,15,481.5,481.5,481.5,481.5,3
20181101|2018-10-15 10:00,15,482.45,482.85,482.45,482.85,2
20181101|2018-10-15 10:30,15,480.85,480.85,480.85,480.85,7
20181101|2018-10-15 11:00,15,481.5,481.5,481.5,481.5,1
20181101|2018-10-15 12:00,15,481.8,481.8,481.8,481.8,10
20181101|2018-10-15 13:30,15,483.25,483.25,483.25,483.25,2
20181101|2018-10-16 07:00,16,482.45,482.45,482,482,10
20181101|2018-10-16 08:30,16,481.85,483.05,481.4,482.95,25
20181101|2018-10-16 09:00,16,483.55,483.55,483.25,483.25,9
20181101|2018-10-16 09:30,16,482.8,482.8,482.8,482.8,1
20181101|2018-10-16 10:00,16,483.45,483.6,483.45,483.6,20
20181101|2018-10-16 10:30,16,483.55,484.2,483.55,484.2,10
20181101|2018-10-16 11:00,16,484.85,484.85,484.3,484.3,25
20181101|2018-10-16 11:30,16,483.8,483.8,483.8,483.8,16
20181101|2018-10-16 13:00,16,484.8,484.8,484.7,484.7,2
20181101|2018-10-17 08:00,17,482.8,482.8,482.45,482.45,21
20181101|2018-10-17 08:30,17,482.3,482.3,481.5,481.5,9
20181101|2018-10-17 09:30,17,479.25,479.25,479.25,479.25,8
20181101|2018-10-17 10:00,17,478.5,478.5,478.5,478.5,1
20181101|2018-10-17 12:30,17,478.2,478.2,478.2,478.2,2
20181101|2018-10-17 14:30,17,479.15,479.15,479.15,479.15,7
20181101|2018-10-18 08:30,18,472.45,472.45,472.2,472.2,25
20181101|2018-10-18 09:00,18,474.5,474.6,474.15,474.15,9
20181101|2018-10-18 14:30,18,472.55,472.55,472.55,472.55,4
20181101|2018-10-19 08:00,19,475.75,475.75,475.75,475.75,2
20181101|2018-10-19 14:30,19,475.8,475.8,475.7,475.8,76
20181101|2018-10-22 10:30,22,474.3,474.3,474.3,474.3,8
20181101|2018-10-22 11:00,22,474.3,474.3,473.8,473.8,7
20181101|2018-10-22 14:30,22,476.1,476.2,476.1,476.2,76
20181101|2018-10-23 08:00,23,468.05,468.05,468.05,468.05,5
20181101|2018-10-23 08:30,23,469,469,469,469,2
20181101|2018-10-23 10:00,23,467.55,467.55,466.85,467.3,114
20181101|2018-10-23 10:30,23,467.35,467.35,465.85,465.85,2
20181101|2018-10-23 12:00,23,464.6,464.7,464.5,464.7,39
20181101|2018-10-23 12:30,23,464.7,464.7,464.1,464.1,12
20181101|2018-10-23 13:00,23,463.15,463.85,462.65,463.85,40
20181101|2018-10-23 13:30,23,464.3,464.3,464.15,464.15,7
20181101|2018-10-23 14:30,23,463.45,463.45,463.45,463.45,2
20181101|2018-10-24 08:00,24,466.45,466.45,466.45,466.45,7
20181101|2018-10-24 14:00,24,462.65,462.65,462.65,462.65,1
20181101|2018-10-24 14:30,24,461.8,461.8,461.7,461.7,38
20181101|2018-10-25 08:00,25,464.75,464.75,464.75,464.75,2
20181101|2018-10-25 08:30,25,463.65,464.5,463.65,464.5,14
20181101|2018-10-25 09:00,25,465.45,465.45,464.45,464.45,6
20181101|2018-10-25 14:30,25,464.35,464.35,464.35,464.35,3
20181101|2018-10-26 08:00,26,463.15,463.15,463.15,463.15,3
20181101|2018-10-26 14:30,26,468.85,468.85,468.85,468.85,2
20181101|2018-10-29 11:00,29,466.5,466.5,466.5,466.5,1
20181101|2018-10-30 08:00,30,460,460,460,460,1
20181101|2018-10-30 10:30,30,462,462,462,462,7
20181101|2018-10-31 11:30,31,459.6,460.3,459.6,459.8,10
20181101|2018-10-31 12:00,31,459.65,459.65,459.6,459.6,7
20181101|2018-10-31 13:00,31,457.75,457.75,456.65,456.65,20
20181101|2018-10-31 14:30,31,455.45,455.45,455.25,455.25,2
20181101|2018-11-01 07:00,1,455.4,455.4,455.4,455.4,6
20181101|2018-11-01 08:00,1,456.55,456.55,456.55,456.55,2
20181101|2018-11-01 09:00,1,455.25,455.25,455.05,455.05,11
20181101|2018-11-01 09:30,1,457.35,457.35,457.3,457.3,18
20181101|2018-11-01 10:00,1,455.05,455.05,454.8,454.8,11
20181101|2018-11-01 10:30,1,452.3,452.3,452.3,452.3,6
20181101|2018-11-01 11:00,1,451,451,451,451,102
20181101|2018-11-01 13:00,1,451,451.15,451,451.15,15
20181101|2018-11-01 13:30,1,451.5,451.5,451.5,451.5,5
20181101|2018-11-01 14:30,1,450.3,450.3,450.2,450.2,38
20181101|2018-11-02 07:00,2,451.4,451.4,451.4,451.4,3
20181101|2018-11-02 08:00,2,449.9,449.9,449.9,449.9,2
20181101|2018-11-02 08:30,2,450.4,450.4,450.4,450.4,1
20181101|2018-11-02 12:00,2,449.55,449.55,449.55,449.55,2
20181101|2018-11-02 12:30,2,450.85,450.85,450.85,450.85,5
20181101|2018-11-05 08:00,5,453.95,453.95,453.95,453.95,1
20181101|2018-11-05 09:30,5,452.85,452.85,452.85,452.85,2
20181101|2018-11-05 11:00,5,452,452,452,452,1
20181101|2018-11-05 11:30,5,451.25,451.25,451.25,451.25,59
20181101|2018-11-06 12:00,6,444.6,444.6,444.6,444.6,5
20181101|2018-11-07 09:00,7,448.35,448.35,448.35,448.35,3
20181101|2018-11-07 09:30,7,444.85,445,444.85,445,10
20181101|2018-11-08 09:00,8,445.5,445.5,445.5,445.5,3
20181101|2018-11-08 09:30,8,445.4,445.4,445.4,445.4,11
20181101|2018-11-08 14:30,8,441.3,441.3,441.2,441.2,14
20181101|2018-11-09 08:00,9,437.6,437.6,437.6,437.6,10
20181101|2018-11-09 08:30,9,436.2,436.2,435.25,435.25,4
20181101|2018-11-09 09:00,9,435.6,437.95,435.6,437.95,2
20181101|2018-11-09 09:30,9,438.95,438.95,438.95,438.95,1
20181101|2018-11-09 11:30,9,438,438.4,438,438.4,6
20181101|2018-11-13 03:30,13,436,436,436,436,5
20181101|2018-11-13 04:00,13,435.8,435.8,435.8,435.8,1
20181101|2018-11-13 04:30,13,434.45,434.45,434.45,434.45,4
20181101|2018-11-13 09:00,13,432.85,432.85,430.3,430.3,12
20181101|2018-11-13 09:30,13,427.55,427.55,427.55,427.55,5
20181101|2018-11-13 10:30,13,429.55,429.55,429.55,429.55,20
20181101|2018-11-13 13:30,13,421.45,421.45,421.45,421.45,1
20181101|2018-11-15 08:00,15,429.25,429.25,429.25,429.25,10
20181101|2018-11-15 08:30,15,429.05,429.05,429.05,429.05,3
20181201|2018-11-07 11:00,7,450,450,450,450,1
20181201|2018-11-08 03:30,8,451.5,451.5,451.5,451.5,1
20181201|2018-11-08 08:30,8,447.8,447.8,447.3,447.3,7
20181201|2018-11-09 08:30,9,437.9,437.9,437.9,437.9,20
20181201|2018-11-09 09:30,9,441.45,441.45,441.45,441.45,1
20181201|2018-11-12 08:00,12,444.55,444.55,444.55,444.55,2
20181201|2018-11-12 08:30,12,443.4,443.4,443.4,443.4,2
20181201|2018-11-12 10:00,12,445.1,445.1,445.1,445.1,3
20181201|2018-11-12 14:30,12,437.25,438,437.25,437.75,69
20181201|2018-11-13 09:30,13,430.45,430.45,430.45,430.45,15
20181201|2018-11-13 10:00,13,431.95,431.95,431.95,431.95,13
20181201|2018-11-13 12:30,13,427.5,427.5,427.5,427.5,13
20181201|2018-11-13 13:30,13,424,424.25,424,424.25,5
20181201|2018-11-13 14:30,13,423.1,423.7,423.1,423.7,72
20181201|2018-11-14 08:30,14,432.8,432.95,430.85,430.85,33
20181201|2018-11-14 11:00,14,433.5,433.5,433.5,433.5,2
20181201|2018-11-14 13:00,14,433.65,433.95,432.55,432.55,14
20181201|2018-11-15 09:00,15,433.85,433.85,433.05,433.05,16
20181201|2018-11-15 09:30,15,432.45,432.45,432.45,432.45,4
20181201|2018-11-15 12:30,15,431.2,431.2,431.2,431.2,1
20181201|2018-11-15 13:30,15,430,430,430,430,7
20181201|2018-11-16 08:00,16,434.5,435.1,434.5,435.1,4
20181201|2018-11-16 14:00,16,434.35,434.4,434.35,434.35,116
20181201|2018-11-19 14:00,19,436.5,436.5,436.5,436.5,1
20181201|2018-11-20 10:30,20,421.35,421.35,421.35,421.35,2
20181201|2018-11-20 13:00,20,417,418.1,417,417.9,20
20181201|2018-11-20 13:30,20,417.75,417.75,417.75,417.75,2
20181201|2018-11-20 14:30,20,417.5,417.6,417.3,417.3,33
20181201|2018-11-21 08:30,21,423,423,423,423,5
20181201|2018-11-21 09:00,21,422.15,422.15,422.15,422.15,1
20181201|2018-11-21 11:00,21,427.25,427.25,427.25,427.25,1
20181201|2018-11-21 12:00,21,425.75,425.75,425.75,425.75,1
20181201|2018-11-21 12:30,21,424.35,424.35,424.35,424.35,1
20181201|2018-11-23 07:30,23,406.3,406.3,406.25,406.25,3
20181201|2018-11-23 08:00,23,406.6,406.6,406.6,406.6,1
20181201|2018-11-23 08:30,23,407.55,407.65,407.55,407.65,3
20181201|2018-11-23 09:00,23,407.25,407.25,405.95,405.95,16
20181201|2018-11-23 10:00,23,405.6,405.6,405.6,405.6,1
20181201|2018-11-26 03:00,26,405.7,405.7,405.7,405.7,1
20181201|2018-11-26 08:30,26,407.8,408.8,407.8,408.8,2
20181201|2018-11-26 09:00,26,409,409,408.8,408.8,9
20181201|2018-11-26 10:00,26,408.9,408.9,408.9,408.9,1
20181201|2018-11-26 14:30,26,407.75,408.2,407.75,408.2,8
20181201|2018-11-27 08:00,27,406,406,405.75,405.75,5
20181201|2018-11-27 08:30,27,407.45,407.45,407.35,407.35,5
20181201|2018-11-27 09:00,27,407.85,407.85,407.8,407.8,20
20181201|2018-11-27 09:30,27,407.75,407.75,407.75,407.75,2
20181201|2018-11-27 10:00,27,408.9,408.9,408.9,408.9,1
20181201|2018-11-27 11:00,27,405.3,405.3,405.3,405.3,1
20181201|2018-11-27 13:00,27,405.75,406.6,405.75,406.6,20
20181201|2018-11-27 14:30,27,406.6,406.65,406.6,406.65,9
20181201|2018-11-28 06:00,28,407,407,407,407,1
20181201|2018-11-28 08:30,28,405.7,405.7,405.55,405.55,10
20181201|2018-11-28 10:30,28,407.2,407.2,407.2,407.2,1
20181201|2018-11-28 13:00,28,405.75,405.75,404.05,404.15,6
20181201|2018-11-28 13:30,28,405,405,405,405,1
20181201|2018-11-29 08:00,29,406.25,406.25,405.65,405.65,4
20181201|2018-11-29 08:30,29,407.5,407.5,407.25,407.25,12
20181201|2018-11-29 09:00,29,405.5,405.5,405.5,405.5,16
20181201|2018-11-29 10:00,29,406.65,406.65,406.65,406.65,1
20181201|2018-11-29 13:00,29,408.6,408.6,408.6,408.6,23
20181201|2018-11-30 07:00,30,404.15,404.15,404.15,404.15,1
20181201|2018-11-30 08:30,30,402.8,402.8,402.8,402.8,6
20181201|2018-11-30 13:00,30,407.5,408.05,406.1,406.1,8
20181201|2018-12-03 08:30,3,415.7,415.8,415.7,415.75,13
20181201|2018-12-03 09:00,3,415,415.25,414.45,415.25,19
20181201|2018-12-03 09:30,3,414.8,414.8,414.8,414.8,2
20181201|2018-12-03 10:00,3,413.75,413.75,413.75,413.75,5
20181201|2018-12-03 11:00,3,412.65,412.65,412.65,412.65,14
20181201|2018-12-03 12:00,3,412.75,412.75,412.75,412.75,12
20181201|2018-12-03 14:30,3,415.45,415.45,415.45,415.45,1
20181201|2018-12-04 08:00,4,418.1,418.25,417.75,417.75,6
20181201|2018-12-04 09:00,4,419.1,419.1,419.1,419.1,2
20181201|2018-12-04 10:00,4,416.15,416.15,416.15,416.15,1
20181201|2018-12-04 10:30,4,417.4,417.4,417.4,417.4,1
20181201|2018-12-05 10:00,5,421.05,421.05,420.85,420.85,2
20181201|2018-12-06 07:00,6,406.5,406.6,406.5,406.6,3
20181201|2018-12-06 08:00,6,407,407.45,407,407.45,9
20181201|2018-12-06 10:00,6,405.5,405.55,403.55,403.75,9
20181201|2018-12-06 10:30,6,402.3,405.2,402.3,403.95,9
20181201|2018-12-06 13:00,6,408.95,408.95,408,408,34
20181201|2018-12-06 13:30,6,409.05,409.05,409.05,409.05,10
20181201|2018-12-06 14:30,6,409.15,409.15,409.15,409.15,1
20181201|2018-12-07 09:00,7,420.25,420.25,420.25,420.25,5
20181201|2018-12-07 14:30,7,415.4,415.4,415.4,415.4,1
20181201|2018-12-10 09:00,10,412.45,412.65,412.45,412.65,4
20181201|2018-12-10 10:00,10,410.95,410.95,410.95,410.95,1
20181201|2018-12-10 10:30,10,410.55,411.4,410.55,411.4,4
20181201|2018-12-11 09:00,11,412.05,412.05,411.65,411.65,24
20181201|2018-12-11 09:30,11,411.35,411.35,411.35,411.35,5
20181201|2018-12-13 12:30,13,410.9,410.9,410.9,410.9,19
20181201|2018-12-13 13:30,13,412.35,412.5,412.35,412.5,12
20181201|2018-12-14 09:00,14,410.25,410.25,410.25,410.25,1
20181201|2018-12-14 09:30,14,408.25,408.25,408.25,408.25,1
20181201|2018-12-14 10:00,14,408.2,408.2,408.2,408.2,10
20181201|2018-12-17 09:00,17,403.7,403.7,403.7,403.7,10
20190101|2018-12-06 10:30,6,405.15,406,405.15,406,3
20190101|2018-12-07 10:00,7,421.05,421.05,421.05,421.05,1
20190101|2018-12-07 11:00,7,420.2,420.2,420.2,420.2,3
20190101|2018-12-10 08:30,10,411.15,411.15,411.15,411.15,1
20190101|2018-12-11 14:30,11,409.25,409.25,409.25,409.25,1
20190101|2018-12-12 07:00,12,412.6,414.2,412.6,414.2,2
20190101|2018-12-12 09:00,12,412.15,412.15,410.9,410.9,13
20190101|2018-12-12 13:30,12,407.8,407.8,407.8,407.8,1
20190101|2018-12-13 09:00,13,408.35,409.6,408.35,409.6,37
20190101|2018-12-13 10:30,13,409.85,409.85,409.85,409.85,2
20190101|2018-12-13 14:00,13,413.35,413.4,413.35,413.4,20
20190101|2018-12-14 07:30,14,411.45,411.45,411.45,411.45,1
20190101|2018-12-14 09:00,14,410.2,410.2,408.4,408.4,16
20190101|2018-12-14 09:30,14,408.25,408.25,408.25,408.25,1
20190101|2018-12-14 13:00,14,406.4,407.1,406.3,407.1,41
20190101|2018-12-14 14:30,14,405.5,405.5,405.5,405.5,3
20190101|2018-12-17 09:00,17,404.35,404.35,402.05,402.05,29
20190101|2018-12-17 14:30,17,397.5,397.5,396.9,396.9,8
20190101|2018-12-18 02:30,18,398.25,398.25,398.25,398.25,1
20190101|2018-12-18 09:00,18,396.15,396.6,396.15,396.6,17
20190101|2018-12-18 10:00,18,392.55,392.55,391,391,13
20190101|2018-12-18 12:30,18,390.95,390.95,389.55,389.55,143
20190101|2018-12-18 13:00,18,390.95,390.95,387.85,388,42
20190101|2018-12-18 13:30,18,387.5,387.5,386,386,35
20190101|2018-12-18 14:00,18,386,386.15,386,386.15,45
20190101|2018-12-18 14:30,18,386.75,386.75,386.75,386.75,3
20190101|2018-12-19 07:00,19,386.8,386.8,386.8,386.8,3
20190101|2018-12-19 08:00,19,388.1,388.1,388.1,388.1,1
20190101|2018-12-19 08:30,19,388.75,388.75,388.75,388.75,3
20190101|2018-12-19 09:00,19,390.9,390.9,390.9,390.9,18
20190101|2018-12-19 09:30,19,392.55,392.55,392.55,392.55,1
20190101|2018-12-19 10:00,19,392.9,392.9,392.2,392.4,6
20190101|2018-12-20 07:30,20,388.1,388.1,388.1,388.1,2
20190101|2018-12-20 08:00,20,387.85,387.85,387.85,387.85,5
20190101|2018-12-20 08:30,20,387.6,387.6,387.6,387.6,1
20190101|2018-12-20 09:00,20,387.65,387.65,387.65,387.65,20
20190101|2018-12-20 10:30,20,383.45,384.8,383.45,384.8,201
20190101|2018-12-20 11:00,20,385.55,385.6,385.55,385.6,25
20190101|2018-12-20 14:00,20,383,383,383,383,15
20190101|2018-12-21 08:30,21,378.8,378.8,378.8,378.8,5
20190101|2018-12-21 09:00,21,378.5,380.25,378.25,380.25,36
20190101|2018-12-21 10:30,21,381.85,381.85,381.85,381.85,1
20190101|2018-12-21 11:30,21,380.7,380.7,380.7,380.7,3
20190101|2018-12-21 14:00,21,379.25,379.25,378.75,378.75,50
20190101|2018-12-21 14:30,21,378.75,379.1,378.75,379.05,20
20190101|2018-12-24 08:30,24,377.7,377.7,377.7,377.7,3
20190101|2018-12-24 09:00,24,376,376.15,376,376.15,25
20190101|2018-12-26 10:30,26,376.95,376.95,376.95,376.95,1
20190101|2018-12-26 13:30,26,380.3,381.2,380.3,381.2,30
20190101|2018-12-27 08:30,27,376.6,376.6,376.6,376.6,2
20190101|2018-12-27 09:00,27,377.8,377.8,376,376.4,78
20190101|2018-12-27 09:30,27,376.4,377.1,376.4,377.1,5
20190101|2018-12-27 13:30,27,375,375,375,375,12
20190101|2018-12-28 09:00,28,374.5,374.5,373.55,373.55,23
20190101|2018-12-28 10:00,28,373.25,373.25,373.25,373.25,2
20190101|2018-12-28 11:30,28,376,376,376,376,1
20190101|2018-12-28 12:00,28,375.9,375.9,375.9,375.9,1
20190101|2018-12-31 08:00,31,376.8,376.8,376.8,376.8,4
20190101|2018-12-31 09:00,31,374.55,374.55,372.65,372.7,14
20190101|2018-12-31 10:00,31,372.05,372.05,372.05,372.05,1
20190101|2018-12-31 12:00,31,374.1,374.1,374.1,374.1,28
20190101|2018-12-31 13:00,31,372.7,374.45,372.7,374.45,4
20190101|2018-12-31 13:30,31,374.25,375.35,374.2,375.25,32
20190101|2018-12-31 14:00,31,376,376.15,376,376.1,21
20190101|2018-12-31 14:30,31,375.7,375.7,375.7,375.7,1
20190101|2019-01-02 08:00,2,370.15,370.15,370.15,370.15,1
20190101|2019-01-02 08:30,2,370.5,370.9,370.3,370.9,12
20190101|2019-01-02 09:00,2,377.75,380.05,377.75,380.05,7
20190101|2019-01-02 09:30,2,379.8,381.35,379.75,381.05,11
20190101|2019-01-02 10:00,2,380.55,381.1,380.55,381.1,2
20190101|2019-01-02 11:00,2,381.35,381.35,381.35,381.35,1
20190101|2019-01-02 12:00,2,381,381,381,381,102
20190101|2019-01-02 13:30,2,376.9,377.75,376.9,377.75,7
20190101|2019-01-02 14:30,2,377.65,378.35,377.65,378.35,38
20190101|2019-01-03 09:00,3,378.55,378.55,378.55,378.55,1
20190101|2019-01-03 09:30,3,375.75,375.75,375.75,375.75,1
20190101|2019-01-03 10:00,3,376.55,376.55,376.55,376.55,5
20190101|2019-01-03 14:30,3,381.55,381.55,381.4,381.4,4
20190101|2019-01-04 08:00,4,387.9,387.95,387.9,387.95,56
20190101|2019-01-04 08:30,4,387.35,389.65,387.35,389.65,8
20190101|2019-01-04 09:00,4,389.8,389.8,389.25,389.25,9
20190101|2019-01-04 09:30,4,391.2,391.2,391.2,391.2,1
20190101|2019-01-04 10:30,4,387.4,387.4,387.4,387.4,1
20190101|2019-01-04 14:30,4,387.75,387.75,387.75,387.75,1
20190101|2019-01-07 08:30,7,389.85,389.85,389.85,389.85,1
20190101|2019-01-07 10:00,7,393.6,393.6,393,393,13
20190101|2019-01-07 13:00,7,389.9,389.9,389.45,389.75,22
20190101|2019-01-08 06:30,8,391.6,391.6,391.6,391.6,1
20190101|2019-01-08 07:30,8,392.5,392.5,392.5,392.5,1
20190101|2019-01-08 08:30,8,392.85,393.3,392.85,393.3,2
20190101|2019-01-08 09:00,8,392.45,392.6,392.45,392.6,19
20190101|2019-01-08 09:30,8,392.3,392.3,392.3,392.3,1
20190101|2019-01-08 10:00,8,392.45,393.2,392.45,393.2,3
20190101|2019-01-09 08:30,9,400.5,400.5,400.5,400.5,1
20190101|2019-01-09 09:00,9,401.5,401.5,401.5,401.5,21
20190101|2019-01-09 10:00,9,400.4,401.9,400.3,401.9,10
20190101|2019-01-09 10:30,9,404,405,404,405,3
20190101|2019-01-09 14:30,9,405.35,405.35,405.35,405.35,19
20190101|2019-01-10 08:30,10,402.3,402.3,402,402,5
20190101|2019-01-10 09:00,10,403.15,403.15,403.1,403.1,12
20190101|2019-01-10 10:00,10,405.2,405.2,405.2,405.2,1
20190101|2019-01-10 12:00,10,403.4,403.4,403.4,403.4,3
20190101|2019-01-10 14:00,10,405.7,405.7,405.7,405.7,18
20190101|2019-01-10 14:30,10,405.35,405.35,405.35,405.35,2
20190101|2019-01-11 08:30,11,402.45,402.45,402.45,402.45,2
20190101|2019-01-11 09:00,11,402.95,402.95,402.95,402.95,1
20190101|2019-01-11 09:30,11,403.1,403.1,403.1,403.1,1
20190101|2019-01-11 10:00,11,403.2,403.2,403.2,403.2,3
20190101|2019-01-11 10:30,11,403,403,403,403,1
20190101|2019-01-14 08:30,14,402.2,402.2,402.2,402.2,1
20190101|2019-01-15 07:30,15,402.3,402.3,402.3,402.3,1
20190101|2019-01-15 10:00,15,402.5,402.5,402.5,402.5,2
20190201|2019-01-09 10:00,9,401.5,401.5,401.5,401.5,2
20190201|2019-01-09 14:30,9,406.4,406.45,406.4,406.45,2
20190201|2019-01-10 08:30,10,403,403,403,403,1
20190201|2019-01-10 09:00,10,404,404,404,404,4
20190201|2019-01-10 14:00,10,406.45,406.45,406.4,406.45,32
20190201|2019-01-10 14:30,10,406.3,406.65,406.3,406.65,19
20190201|2019-01-11 09:30,11,403.3,403.3,403.3,403.3,1
20190201|2019-01-14 08:30,14,402.5,402.5,402.5,402.5,1
20190201|2019-01-14 09:30,14,403.8,403.8,403.8,403.8,1
20190201|2019-01-14 10:00,14,403,403,403,403,2
20190201|2019-01-14 13:00,14,401.3,401.3,400.5,400.5,2
20190201|2019-01-15 04:30,15,402,402,402,402,1
20190201|2019-01-15 06:00,15,401.25,401.25,401.25,401.25,3
20190201|2019-01-15 07:30,15,403.5,403.5,401.05,401.05,2
20190201|2019-01-15 08:30,15,404.1,404.1,404.1,404.1,1
20190201|2019-01-15 10:00,15,403.85,403.85,403.8,403.8,2
20190201|2019-01-16 04:30,16,404.7,404.7,404.7,404.7,1
20190201|2019-01-16 08:00,16,405.1,405.1,405.1,405.1,2
20190201|2019-01-16 09:00,16,406.15,406.15,406.15,406.15,1
20190201|2019-01-16 09:30,16,406,406,406,406,2
20190201|2019-01-16 10:00,16,403.45,403.45,403.45,403.45,3
20190201|2019-01-16 10:30,16,406,406,406,406,12
20190201|2019-01-16 12:30,16,404.35,404.35,404.35,404.35,2
20190201|2019-01-16 13:30,16,405.6,405.6,405.6,405.6,2
20190201|2019-01-17 09:00,17,403.05,403.05,403.05,403.05,6
20190201|2019-01-17 10:00,17,403.25,403.55,403.25,403.4,8
20190201|2019-01-17 14:30,17,407.05,407.1,407.05,407.1,5
20190201|2019-01-18 08:30,18,406.75,406.75,406.75,406.75,3
20190201|2019-01-18 09:30,18,410.75,410.75,410.75,410.75,1
20190201|2019-01-18 10:30,18,412.5,412.5,412.5,412.5,2
20190201|2019-01-18 11:00,18,411.9,411.9,411.9,411.9,1
20190201|2019-01-22 09:00,22,405.95,405.95,404.1,404.1,2
20190201|2019-01-22 09:30,22,404.35,404.35,404.35,404.35,3
20190201|2019-01-22 10:30,22,404.75,404.75,404.75,404.75,1
20190201|2019-01-22 11:30,22,405.5,405.5,405.5,405.5,1
20190201|2019-01-23 09:00,23,407.15,407.15,407.15,407.15,1
20190201|2019-01-23 10:00,23,407.3,407.3,405,405.3,100
20190201|2019-01-23 10:30,23,405.35,405.35,405.35,405.35,1
20190201|2019-01-23 11:00,23,403.35,403.35,403.35,403.35,3
20190201|2019-01-23 12:30,23,403.85,403.85,403.85,403.85,2
20190201|2019-01-24 08:30,24,405.25,405.25,405.25,405.25,2
20190201|2019-01-24 09:00,24,405.5,405.5,405.5,405.5,4
20190201|2019-01-24 09:30,24,406,406,406,406,3
20190201|2019-01-24 12:30,24,407.45,407.45,407.45,407.45,3
20190201|2019-01-25 06:30,25,405.6,405.6,405.6,405.6,7
20190201|2019-01-25 08:00,25,407,407,407,407,25
20190201|2019-01-25 08:30,25,407.6,407.6,407.6,407.6,25
20190201|2019-01-25 09:00,25,407.6,407.6,407.6,407.6,2
20190201|2019-01-25 09:30,25,408.1,408.3,408.1,408.3,2
20190201|2019-01-25 10:00,25,408.1,408.1,408.1,408.1,1
20190201|2019-01-25 12:30,25,410.1,410.1,410.1,410.1,3
20190201|2019-01-28 08:30,28,402.1,402.1,402.1,402.1,5
20190201|2019-01-28 09:00,28,402,402,402,402,8
20190201|2019-01-28 10:00,28,401.05,401.05,401.05,401.05,2
20190201|2019-01-28 13:00,28,401.4,401.5,400.45,400.85,29
20190201|2019-01-28 14:30,28,401.5,401.7,401.5,401.5,38
20190201|2019-01-29 07:30,29,403.45,403.45,403.45,403.45,5
20190201|2019-01-29 09:00,29,407.25,407.25,407.25,407.25,2
20190201|2019-01-29 13:00,29,406.95,407.3,406.3,406.9,31
20190201|2019-01-29 13:30,29,406.85,406.85,406.15,406.15,13
20190201|2019-01-29 14:00,29,406.15,406.4,406.05,406.4,13
20190201|2019-01-29 14:30,29,406.45,406.95,406.4,406.4,18
20190201|2019-01-30 08:00,30,409.3,409.3,409.3,409.3,1
20190201|2019-01-30 08:30,30,409.85,409.85,409.85,409.85,2
20190201|2019-01-30 13:00,30,412.15,412.15,412.15,412.15,1
20190201|2019-01-30 14:30,30,410.7,410.7,410.6,410.6,7
20190201|2019-01-31 07:00,31,411.25,411.25,411.25,411.25,1
20190201|2019-01-31 08:00,31,413,413,413,413,8
20190201|2019-01-31 08:30,31,413.2,413.2,413.2,413.2,9
20190201|2019-01-31 09:00,31,414.75,414.75,414.25,414.25,10
20190201|2019-01-31 10:30,31,413.6,413.6,413.6,413.6,3
20190201|2019-02-01 08:30,1,410.35,410.35,410.35,410.35,1
20190201|2019-02-01 09:00,1,410.75,410.75,410.75,410.75,4
20190201|2019-02-01 09:30,1,410.4,410.4,410.4,410.4,3
20190201|2019-02-01 10:00,1,411.4,411.4,411.4,411.4,3
20190201|2019-02-01 10:30,1,411.4,411.4,411.4,411.4,2
20190201|2019-02-01 11:30,1,412,412.05,412,412.05,25
20190201|2019-02-01 12:30,1,413.25,413.25,413.25,413.25,3
20190201|2019-02-01 14:30,1,413.6,413.6,413.6,413.6,3
20190201|2019-02-04 08:00,4,409.6,409.6,409.6,409.6,1
20190201|2019-02-04 08:30,4,410,410,410,410,2
20190201|2019-02-04 10:00,4,409.9,411.4,409.9,411.4,3
20190201|2019-02-04 12:00,4,413.25,413.25,412.9,412.9,22
20190201|2019-02-04 14:30,4,413.5,413.5,413.5,413.5,3
20190201|2019-02-05 05:30,5,413.4,413.4,413.3,413.3,6
20190201|2019-02-05 09:30,5,412.9,412.9,412.9,412.9,1
20190201|2019-02-05 10:00,5,412.45,412.45,412.45,412.45,2
20190201|2019-02-05 14:30,5,410.45,410.45,410.25,410.25,25
20190201|2019-02-06 09:00,6,408.15,408.5,408.15,408.5,3
20190201|2019-02-06 09:30,6,409.8,409.8,409.8,409.8,1
20190201|2019-02-07 09:00,7,408.1,408.1,408.1,408.1,9
20190201|2019-02-08 07:30,8,405.8,405.8,405.8,405.8,1
20190201|2019-02-08 09:30,8,406.8,406.8,406.8,406.8,10
20190201|2019-02-08 10:00,8,406.65,406.65,406,406.4,44
20190201|2019-02-08 12:30,8,405.95,405.95,405.95,405.95,3
20190201|2019-02-08 13:00,8,406.1,406.2,405.6,405.6,420
20190201|2019-02-08 13:30,8,405.6,405.95,404.4,404.4,158
20190201|2019-02-08 14:00,8,404.4,404.4,403.85,403.85,27
20190201|2019-02-08 14:30,8,403.5,403.5,403.5,403.5,5
20190201|2019-02-11 08:00,11,401.25,401.25,401.25,401.25,4
20190201|2019-02-11 09:00,11,402.7,403.35,402.7,402.9,35
20190201|2019-02-11 09:30,11,402.35,402.35,402.35,402.35,9
20190201|2019-02-11 12:30,11,404.4,404.4,404.4,404.4,1
20190201|2019-02-11 14:30,11,403.9,403.9,403.9,403.9,2
20190201|2019-02-12 08:00,12,410.5,410.5,410.5,410.5,2
20190201|2019-02-12 12:00,12,409.45,409.45,409.45,409.45,8
20190201|2019-02-13 09:30,13,410.8,410.8,410.8,410.8,30
20190201|2019-02-13 12:30,13,410.85,410.85,410.85,410.85,3
20190201|2019-02-14 09:00,14,408.4,408.4,408.4,408.4,7
20190301|2019-02-08 09:00,8,409.6,409.6,409.6,409.6,5
20190301|2019-02-08 09:30,8,409.6,409.6,409.6,409.6,5
20190301|2019-02-08 10:00,8,409,409,409,409,5
20190301|2019-02-08 10:30,8,409.5,409.5,409.5,409.5,5
20190301|2019-02-08 13:00,8,409.9,410.2,409.6,409.75,20
20190301|2019-02-11 09:30,11,405,405,405,405,1
20190301|2019-02-12 08:30,12,413.1,413.1,413.1,413.1,1
20190301|2019-02-12 09:30,12,411.35,411.35,411.35,411.35,1
20190301|2019-02-13 08:30,13,414.8,414.8,414.8,414.8,2
20190301|2019-02-13 09:00,13,415.85,415.85,415.85,415.85,1
20190301|2019-02-13 09:30,13,415.3,415.3,415.3,415.3,1
20190301|2019-02-13 10:00,13,415.65,415.65,415.65,415.65,2
20190301|2019-02-14 08:30,14,412.95,412.95,412.6,412.6,2
20190301|2019-02-14 09:00,14,413.55,413.55,413.55,413.55,5
20190301|2019-02-14 10:00,14,414.75,414.75,414.75,414.75,1
20190301|2019-02-14 10:30,14,414.35,414.35,414.35,414.35,1
20190301|2019-02-14 14:00,14,416.65,416.65,416.65,416.65,11
20190301|2019-02-15 05:30,15,417.9,417.9,417.9,417.9,1
20190301|2019-02-15 06:30,15,420.4,420.4,420.4,420.4,1
20190301|2019-02-15 07:30,15,419.35,419.35,419.35,419.35,2
20190301|2019-02-15 08:00,15,421,421,421,421,1
20190301|2019-02-15 08:30,15,421.5,421.5,421.5,421.5,1
20190301|2019-02-15 09:00,15,420.5,420.8,420.5,420.8,2
20190301|2019-02-15 12:30,15,422.2,422.2,422.2,422.2,1
20190301|2019-02-15 13:30,15,423.95,423.95,423.2,423.65,28
20190301|2019-02-19 09:00,19,424.6,424.6,424.6,424.6,3
20190301|2019-02-19 09:30,19,424.1,424.1,424.1,424.1,2
20190301|2019-02-19 10:00,19,422.9,422.9,422.9,422.9,21
20190301|2019-02-19 10:30,19,423.5,423.5,423.5,423.5,1
20190301|2019-02-19 14:30,19,424.45,424.45,424.45,424.45,2
20190301|2019-02-20 09:30,20,424.75,424.75,424.75,424.75,1
20190301|2019-02-20 10:30,20,427.1,427.1,427.1,427.1,1
20190301|2019-02-21 09:00,21,427.9,427.9,427.9,427.9,1
20190301|2019-02-21 10:30,21,428,428,428,428,1
20190301|2019-02-22 09:00,22,430.7,430.7,429.95,429.95,2
20190301|2019-02-22 10:00,22,429.9,429.9,429.9,429.9,1
20190301|2019-02-22 12:30,22,429.75,429.75,429.75,429.75,2
20190301|2019-02-25 08:30,25,425.05,425.05,425.05,425.05,7
20190301|2019-02-25 09:00,25,424.85,424.85,423.45,423.45,298
20190301|2019-02-25 09:30,25,423.85,424.05,423,423,578
20190301|2019-02-25 10:30,25,420.4,420.4,419.7,419.7,44
20190301|2019-02-25 11:00,25,419.3,420.05,419.3,419.6,84
20190301|2019-02-25 11:30,25,419.55,419.75,419.15,419.75,98
20190301|2019-02-25 12:00,25,419.8,420.35,419.6,420.35,81
20190301|2019-02-25 12:30,25,420.8,421.1,420.6,420.75,93
20190301|2019-02-25 13:00,25,420.8,421.15,419.85,419.85,102
20190301|2019-02-25 13:30,25,419.75,419.75,419.75,419.75,1
20190301|2019-02-25 14:30,25,420.05,420.05,420.05,420.05,5
20190301|2019-02-26 14:30,26,421.8,421.8,421.7,421.7,11
20190301|2019-02-27 08:30,27,425.25,425.25,425.25,425.25,3
20190301|2019-02-27 09:00,27,424.05,424.05,424.05,424.05,5
20190301|2019-02-27 09:30,27,426.6,427.4,426.6,427.4,2
20190301|2019-02-27 10:30,27,427.65,427.65,427.65,427.65,1
20190301|2019-02-27 11:00,27,427.55,427.55,427.55,427.55,1
20190301|2019-02-27 12:30,27,426.75,426.75,426.75,426.75,3
20190301|2019-02-27 14:30,27,426.25,426.25,426.25,426.25,10
20190301|2019-02-28 08:30,28,426.8,426.95,426.8,426.95,7
20190301|2019-02-28 09:00,28,425.9,425.9,425.9,425.9,3
20190301|2019-02-28 10:00,28,426.55,426.55,426.55,426.55,1
20190301|2019-02-28 11:00,28,426,426,426,426,2
20190301|2019-02-28 11:30,28,426,426,426,426,5
20190301|2019-02-28 13:00,28,425.3,425.3,425.3,425.3,6
20190301|2019-02-28 14:30,28,425.55,426.05,425.55,426.05,8
20190301|2019-03-01 07:00,1,425.3,425.3,425.3,425.3,1
20190301|2019-03-01 08:30,1,427,427,427,427,13
20190301|2019-03-01 09:00,1,426.5,426.5,426.5,426.5,2
20190301|2019-03-01 09:30,1,422.05,422.9,421.9,422.9,25
20190301|2019-03-01 10:00,1,423.4,423.4,421.6,421.6,8
20190301|2019-03-01 10:30,1,420.1,420.1,420.1,420.1,7
20190301|2019-03-01 13:00,1,421,421,421,421,20
20190301|2019-03-04 08:30,4,425.6,425.6,425.6,425.6,1
20190301|2019-03-04 09:00,4,425.1,425.2,425.1,425.2,14
20190301|2019-03-04 11:00,4,421.8,421.8,421.8,421.8,40
20190301|2019-03-04 12:30,4,422.45,422.45,422.45,422.45,2
20190301|2019-03-04 13:00,4,422.35,422.35,422.35,422.35,1
20190301|2019-03-04 14:30,4,422.65,422.65,422.65,422.65,3
20190301|2019-03-05 08:30,5,425,425,425,425,6
20190301|2019-03-05 09:30,5,423.25,423.25,423.25,423.25,2
20190301|2019-03-05 14:30,5,424.6,424.6,424.3,424.3,5
20190301|2019-03-06 08:00,6,422.85,422.85,422.85,422.85,7
20190301|2019-03-06 09:30,6,421.55,421.55,421.55,421.55,1
20190301|2019-03-06 12:30,6,421.9,421.9,421.9,421.9,8
20190301|2019-03-07 08:30,7,424.4,424.4,424.4,424.4,4
20190301|2019-03-07 09:30,7,422.3,422.3,422.3,422.3,3
20190301|2019-03-07 10:00,7,422.7,422.7,422.7,422.7,1
20190301|2019-03-07 13:00,7,422.6,422.85,422.6,422.85,3
20190301|2019-03-07 14:30,7,422.25,422.25,422.25,422.25,3
20190301|2019-03-08 08:30,8,416,416,416,416,2
20190301|2019-03-08 10:00,8,416.5,416.5,416.5,416.5,12
20190301|2019-03-08 10:30,8,417.25,417.25,417.25,417.25,3
20190301|2019-03-08 11:00,8,417.15,417.2,417.15,417.2,3
20190301|2019-03-08 12:30,8,419.75,419.75,419.75,419.75,3
20190301|2019-03-08 14:30,8,421.35,421.45,421.35,421.35,3
20190301|2019-03-11 08:00,11,423.5,423.5,423.5,423.5,1
20190301|2019-03-11 09:30,11,422.3,422.3,422.3,422.3,2
20190301|2019-03-11 10:30,11,423.15,423.6,423.15,423.6,2
20190301|2019-03-11 13:30,11,423.3,423.3,423.25,423.25,27
20190301|2019-03-12 08:30,12,425.4,425.4,425.4,425.4,2
20190301|2019-03-12 12:30,12,425,425,425,425,2
20190301|2019-03-15 10:00,15,429.5,429.5,429.5,429.5,1
20190401|2019-03-04 03:30,4,426.15,426.15,426.15,426.15,1
20190401|2019-03-04 04:30,4,425.2,425.2,425.2,425.2,1
20190401|2019-03-08 08:30,8,417.45,417.45,417.45,417.45,2
20190401|2019-03-11 08:00,11,425.55,425.55,425.55,425.55,1
20190401|2019-03-11 09:30,11,424.15,424.15,424.05,424.05,2
20190401|2019-03-11 10:00,11,423.65,424,423.65,424,2
20190401|2019-03-11 10:30,11,424.3,425.1,424.3,425.1,2
20190401|2019-03-11 13:30,11,425.1,425.3,424.6,425.1,67
20190401|2019-03-12 08:30,12,427,427,427,427,2
20190401|2019-03-12 10:30,12,427.4,427.6,426.85,426.85,8
20190401|2019-03-12 11:00,12,426.7,426.7,426.7,426.7,1
20190401|2019-03-12 12:30,12,427,427,427,427,5
20190401|2019-03-12 13:00,12,426.15,426.25,426.15,426.25,2
20190401|2019-03-13 08:00,13,429.05,429.05,429.05,429.05,1
20190401|2019-03-13 10:00,13,430.15,430.15,430.15,430.15,2
20190401|2019-03-13 10:30,13,430.25,430.25,430.25,430.25,1
20190401|2019-03-13 11:00,13,430.75,430.75,430.75,430.75,1
20190401|2019-03-13 12:30,13,430.7,430.7,430.7,430.7,2
20190401|2019-03-13 14:30,13,431.75,431.75,431.75,431.75,1
20190401|2019-03-14 08:30,14,432.5,432.5,432.5,432.5,1
20190401|2019-03-14 09:00,14,432.85,432.85,432.85,432.85,1
20190401|2019-03-14 10:30,14,431.3,431.3,431.3,431.3,1
20190401|2019-03-14 11:30,14,431.95,432,431.95,432,2
20190401|2019-03-15 10:00,15,431.6,431.6,431.6,431.6,5
20190401|2019-03-15 13:30,15,431.7,431.7,431.7,431.7,1
20190401|2019-03-18 08:30,18,433,433,432.85,432.85,2
20190401|2019-03-18 09:00,18,434,434,433.85,433.85,2
20190401|2019-03-18 09:30,18,433.95,433.95,433.95,433.95,1
20190401|2019-03-18 10:00,18,433.8,433.8,433.8,433.8,1
20190401|2019-03-18 12:00,18,434.4,434.8,434.4,434.7,62
20190401|2019-03-18 12:30,18,435.35,435.35,435.35,435.35,2
20190401|2019-03-18 13:30,18,434.5,434.5,434.5,434.5,1
20190401|2019-03-18 14:30,18,434.6,434.65,434.2,434.4,25
20190401|2019-03-19 08:00,19,436.5,436.5,436.5,436.5,1
20190401|2019-03-19 10:00,19,434.5,435,434.5,435,3
20190401|2019-03-20 09:00,20,434.8,434.8,434.8,434.8,1
20190401|2019-03-20 10:30,20,438.85,438.95,438.85,438.95,2
20190401|2019-03-21 10:00,21,438.8,439.25,438.8,439.2,17
20190401|2019-03-21 11:00,21,439,439,437.7,437.9,8
20190401|2019-03-21 11:30,21,438.1,438.1,437.8,437.8,7
20190401|2019-03-21 12:30,21,439.3,439.3,439.3,439.3,1
20190401|2019-03-22 10:30,22,432.45,432.45,432.45,432.45,1
20190401|2019-03-22 11:00,22,431.65,431.65,431.65,431.65,1
20190401|2019-03-22 13:30,22,433.8,433.8,433.65,433.65,20
20190401|2019-03-25 10:00,25,433.95,434.3,433.95,434.3,2
20190401|2019-03-25 10:30,25,434.75,434.75,434.65,434.75,4
20190401|2019-03-26 09:30,26,437.45,437.45,437.45,437.45,1
20190401|2019-03-26 10:00,26,437.55,437.55,437.15,437.15,5
20190401|2019-03-26 10:30,26,437.75,438,437.75,437.95,13
20190401|2019-03-26 11:00,26,437.4,437.4,437.4,437.4,1
20190401|2019-03-26 12:30,26,436.55,436.55,436.55,436.55,1
20190401|2019-03-27 10:00,27,435.9,435.9,435.9,435.9,1
20190401|2019-03-27 10:30,27,434.05,434.3,432.5,432.5,6
20190401|2019-03-27 11:30,27,434.5,434.5,434.5,434.5,2
20190401|2019-03-27 12:30,27,434.5,435.2,434.5,435.2,12
20190401|2019-03-28 07:30,28,430,430,430,430,1
20190401|2019-03-28 09:00,28,431.4,431.4,431.4,431.4,1
20190401|2019-03-28 09:30,28,432.25,432.25,432.25,432.25,12
20190401|2019-03-28 11:30,28,431.15,431.15,431.15,431.15,4
20190401|2019-03-28 13:00,28,432.7,432.7,432.6,432.6,2
20190401|2019-03-29 10:30,29,435.55,436,435.55,436,7
20190401|2019-03-29 11:00,29,435,435,435,435,1
20190401|2019-03-29 12:00,29,433.75,433.75,433.75,433.75,1
20190401|2019-03-29 13:30,29,433.8,433.8,433.8,433.8,15
20190401|2019-03-29 14:30,29,433.8,433.8,433.8,433.8,3
20190401|2019-04-01 08:00,1,437.15,437.15,437.15,437.15,1
20190401|2019-04-01 08:30,1,436.9,436.9,436.9,436.9,10
20190401|2019-04-01 09:00,1,438.95,438.95,438.05,438.2,9
20190401|2019-04-01 10:30,1,438.65,438.65,438,438.65,5
20190401|2019-04-01 11:00,1,438.35,438.35,438.35,438.35,1
20190401|2019-04-01 13:30,1,439.45,439.8,439.45,439.8,5
20190401|2019-04-01 14:30,1,440.1,440.2,440.1,440.2,24
20190401|2019-04-02 08:30,2,441,441,441,441,1
20190401|2019-04-02 09:00,2,441.4,441.45,441.4,441.45,19
20190401|2019-04-02 09:30,2,441.65,441.65,441.1,441.1,2
20190401|2019-04-02 10:00,2,440.8,440.8,440.7,440.7,2
20190401|2019-04-02 10:30,2,441.9,441.9,441.9,441.9,1
20190401|2019-04-02 11:00,2,441.9,441.9,441.9,441.9,1
20190401|2019-04-02 12:30,2,442.1,442.1,442.1,442.1,6
20190401|2019-04-03 01:30,3,443.5,443.5,443.5,443.5,10
20190401|2019-04-03 09:00,3,443.5,443.5,443.5,443.5,4
20190401|2019-04-03 10:00,3,442.75,442.75,442.75,442.75,1
20190401|2019-04-03 10:30,3,442.6,442.6,442.6,442.6,1
20190401|2019-04-03 14:30,3,444.1,444.1,444.1,444.1,3
20190401|2019-04-04 07:30,4,444.45,444.45,444.45,444.45,1
20190401|2019-04-04 08:30,4,444.2,444.2,444.2,444.2,1
20190401|2019-04-04 09:30,4,442.8,442.8,442.8,442.8,1
20190401|2019-04-04 10:30,4,444.25,445,444.25,445,2
20190401|2019-04-05 03:30,5,443.5,443.5,443.5,443.5,14
20190401|2019-04-05 08:30,5,445,445,445,445,1
20190401|2019-04-05 09:00,5,445,445,445,445,1
20190401|2019-04-05 09:30,5,444.45,444.45,444.45,444.45,1
20190401|2019-04-05 10:00,5,444.6,444.95,444.55,444.95,7
20190401|2019-04-05 10:30,5,445.65,445.65,445.65,445.65,1
20190401|2019-04-05 12:30,5,447.6,447.6,447.6,447.6,3
20190401|2019-04-08 07:30,8,448,448,448,448,1
20190401|2019-04-08 10:30,8,450.15,450.15,450.15,450.15,1
20190401|2019-04-08 12:30,8,451.25,451.25,451.25,451.25,1
20190401|2019-04-08 14:30,8,451.5,451.5,451.15,451.15,19
20190401|2019-04-09 08:00,9,449.45,449.45,449.45,449.45,1
20190401|2019-04-09 08:30,9,449.1,449.1,449.1,449.1,1
20190401|2019-04-09 09:00,9,449.55,449.55,449.5,449.5,7
20190401|2019-04-09 09:30,9,450.35,450.35,450.35,450.35,1
20190401|2019-04-10 11:00,10,452.25,452.25,452.25,452.25,1
20190401|2019-04-10 13:00,10,452.9,453,452.9,452.9,29
20190401|2019-04-11 07:00,11,450.25,450.25,450.25,450.25,2
20190401|2019-04-11 07:30,11,449.65,449.65,449.65,449.65,1
20190401|2019-04-11 08:00,11,450.7,450.75,450.7,450.75,20
20190501|2019-04-08 09:30,8,451.75,451.75,451.75,451.75,1
20190501|2019-04-08 10:00,8,450.65,450.65,450.65,450.65,1
20190501|2019-04-08 10:30,8,451.75,451.75,451.75,451.75,1
20190501|2019-04-08 14:30,8,452.25,452.35,452.15,452.35,13
20190501|2019-04-09 07:00,9,451.5,451.5,451.5,451.5,1
20190501|2019-04-09 07:30,9,451.15,451.15,451.1,451.1,2
20190501|2019-04-09 09:30,9,451.05,451.05,451.05,451.05,1
20190501|2019-04-09 10:00,9,449.4,449.6,449.4,449.55,3
20190501|2019-04-09 13:00,9,450.3,450.45,450.3,450.45,18
20190501|2019-04-10 07:00,10,451.1,451.1,451.1,451.1,10
20190501|2019-04-10 08:30,10,451.6,451.6,451.6,451.6,10
20190501|2019-04-10 09:00,10,451.9,452,451.9,451.9,40
20190501|2019-04-10 09:30,10,451.8,452.2,451.8,451.8,80
20190501|2019-04-10 10:00,10,453,453,453,453,10
20190501|2019-04-10 10:30,10,452.4,452.4,452.4,452.4,10
20190501|2019-04-10 11:00,10,453.9,453.9,453.9,453.9,10
20190501|2019-04-10 11:30,10,453.9,454.7,453.9,454.6,120
20190501|2019-04-11 07:00,11,450.75,450.75,450.75,450.75,1
20190501|2019-04-11 09:00,11,452.9,452.9,452.9,452.9,1
20190501|2019-04-11 09:30,11,451.5,451.75,451.5,451.75,4
20190501|2019-04-11 12:30,11,449.3,449.3,449.3,449.3,1
20190501|2019-04-11 14:30,11,449.85,449.85,449.85,449.85,3
20190501|2019-04-12 09:30,12,452.15,452.15,452.15,452.15,1
20190501|2019-04-12 10:00,12,452.1,452.1,452.1,452.1,1
20190501|2019-04-12 10:30,12,452.75,452.75,452.7,452.7,31
20190501|2019-04-12 11:00,12,452.45,452.55,452.45,452.55,3
20190501|2019-04-12 12:30,12,453.85,453.85,453.85,453.85,1
20190501|2019-04-12 13:30,12,452.45,452.45,452.4,452.45,10
20190501|2019-04-15 08:30,15,450.6,450.6,450.5,450.5,6
20190501|2019-04-15 10:30,15,449.85,449.85,449.85,449.85,1
20190501|2019-04-15 11:00,15,449.65,449.95,449.65,449.95,4
20190501|2019-04-15 12:30,15,450.45,450.5,450.45,450.45,5
20190501|2019-04-15 13:00,15,449.85,449.95,449.85,449.9,3
20190501|2019-04-16 08:00,16,450.15,450.15,449.65,449.65,12
20190501|2019-04-16 09:30,16,449.5,449.5,449.5,449.5,1
20190501|2019-04-17 08:00,17,452.05,452.05,452.05,452.05,1
20190501|2019-04-17 09:30,17,450.9,451.5,450.85,451.5,3
20190501|2019-04-17 10:30,17,450.65,450.65,450.65,450.65,2
20190501|2019-04-17 13:00,17,449.75,449.75,449.75,449.75,15
20190501|2019-04-18 10:00,18,449.45,449.45,449.45,449.45,1
20190501|2019-04-18 11:00,18,449.15,449.15,449.15,449.15,1
20190501|2019-04-18 14:30,18,450.5,450.5,450.45,450.45,6
20190501|2019-04-22 11:00,22,458,458,458,458,1
20190501|2019-04-23 10:00,23,457.95,457.95,457.8,457.8,3
20190501|2019-04-23 10:30,23,456.95,456.95,456.95,456.95,1
20190501|2019-04-23 11:00,23,457.35,457.35,457.3,457.3,2
20190501|2019-04-23 12:00,23,456.8,456.8,456.8,456.8,17
20190501|2019-04-23 12:30,23,456.5,456.5,456.5,456.5,3
20190501|2019-04-23 14:30,23,457.45,457.45,457.35,457.35,3
20190501|2019-04-24 07:30,24,457,457,457,457,1
20190501|2019-04-24 10:30,24,454.9,455.3,454.9,455.25,3
20190501|2019-04-24 11:00,24,455.25,455.25,455.05,455.05,3
20190501|2019-04-24 12:30,24,455.4,455.4,455.4,455.4,1
20190501|2019-04-25 09:00,25,454.4,454.4,454.4,454.4,1
20190501|2019-04-25 09:30,25,455.2,455.2,455.2,455.2,1
20190501|2019-04-25 10:00,25,454.9,454.9,454.9,454.9,2
20190501|2019-04-25 10:30,25,454.6,454.6,454.6,454.6,1
20190501|2019-04-26 05:30,26,448.8,448.8,448.8,448.8,1
20190501|2019-04-26 06:00,26,447.5,447.5,447.5,447.5,1
20190501|2019-04-26 11:30,26,443.4,443.4,443.15,443.3,7
20190501|2019-04-26 12:00,26,443.1,443.7,443.1,443.7,8
20190501|2019-04-26 12:30,26,443.8,444.1,443.8,444.1,4
20190501|2019-04-26 13:00,26,444,444.1,443.95,444.1,23
20190501|2019-04-26 14:30,26,443.4,443.4,443.4,443.4,1
20190501|2019-04-29 08:00,29,441.9,445,441.9,445,28
20190501|2019-04-29 08:30,29,443.5,443.85,443.5,443.5,22
20190501|2019-04-29 09:00,29,443.85,443.85,443.85,443.85,3
20190501|2019-04-29 09:30,29,443.45,444.8,443.45,444.8,4
20190501|2019-04-29 10:00,29,444.65,444.65,444.65,444.65,4
20190501|2019-04-29 10:30,29,444.5,444.5,444.5,444.5,2
20190501|2019-04-29 12:30,29,445.8,445.8,445.8,445.8,1
20190501|2019-04-30 08:30,30,447.2,447.35,447.2,447.35,3
20190501|2019-04-30 09:00,30,446.85,446.85,446.85,446.85,1
20190501|2019-04-30 09:30,30,446.8,446.8,446.05,446.05,2
20190501|2019-04-30 10:00,30,444.9,444.9,444.9,444.9,1
20190501|2019-04-30 11:30,30,447,447,447,447,1
20190501|2019-04-30 12:30,30,446.9,446.9,446.9,446.9,2
20190501|2019-05-01 09:00,1,446.35,446.4,446.25,446.25,15
20190501|2019-05-01 09:30,1,445,445.2,443.75,443.75,3
20190501|2019-05-01 10:00,1,443.25,443.25,443.2,443.2,2
20190501|2019-05-01 11:00,1,443.75,443.75,443.75,443.75,22
20190501|2019-05-01 12:30,1,444.6,446.95,444.6,446.95,3
20190501|2019-05-02 08:30,2,441.45,441.7,441.45,441.7,2
20190501|2019-05-02 09:00,2,440.25,440.25,440.25,440.25,1
20190501|2019-05-02 09:30,2,439.65,439.9,439.65,439.9,4
20190501|2019-05-02 10:00,2,438.8,438.95,437.8,437.8,15
20190501|2019-05-02 10:30,2,438.9,438.9,438.9,438.9,1
20190501|2019-05-02 11:00,2,437.5,437.5,437.5,437.5,8
20190501|2019-05-02 12:30,2,438.8,439.6,438.8,439.6,17
20190501|2019-05-02 13:00,2,439.7,439.7,439.7,439.7,34
20190501|2019-05-02 14:30,2,439.45,439.45,439.3,439.3,25
20190501|2019-05-03 09:00,3,441.45,441.45,441.4,441.4,5
20190501|2019-05-03 10:30,3,441.95,441.95,441.95,441.95,2
20190501|2019-05-03 12:30,3,441.2,441.2,441.2,441.2,1
20190501|2019-05-03 14:30,3,440.55,440.55,440.05,440.1,27
20190501|2019-05-06 09:00,6,438.85,439,438.85,439,10
20190501|2019-05-06 10:30,6,438.15,438.15,438.15,438.15,1
20190501|2019-05-06 12:00,6,439,440.3,439,440.3,14
20190501|2019-05-07 08:30,7,435,435,435,435,1
20190501|2019-05-07 09:00,7,433.25,434.1,432.8,434.1,8
20190501|2019-05-07 11:00,7,436.5,436.5,436.5,436.5,1
20190501|2019-05-07 14:30,7,434,434,434,434,7
20190501|2019-05-07 15:00,7,434.45,434.45,434.45,434.45,1
20190501|2019-05-08 08:30,8,435.25,435.25,435.25,435.25,1
20190501|2019-05-08 10:30,8,438,438,437,437.15,8
20190501|2019-05-08 12:30,8,437.35,437.35,437.35,437.35,2
20190501|2019-05-09 08:30,9,432.7,432.85,432.7,432.85,4
20190501|2019-05-09 09:00,9,432.4,432.5,432.2,432.5,5
20190501|2019-05-09 09:30,9,431.9,432.3,431.9,432.3,4
20190501|2019-05-10 07:00,10,436.3,436.3,436.3,436.3,2
20190501|2019-05-10 09:00,10,434.7,434.7,434.7,434.7,4
20190501|2019-05-10 14:30,10,435.05,435.05,435.05,435.05,5
20190501|2019-05-13 09:30,13,437.7,437.7,437.7,437.7,1
20190501|2019-05-13 10:00,13,435.6,435.6,435.6,435.6,3
20190501|2019-05-13 12:00,13,430.85,430.85,430.85,430.85,1
20190501|2019-05-14 09:00,14,437,437,437,437,1
20190501|2019-05-14 09:30,14,437.2,437.2,437.15,437.15,7
20190501|2019-05-14 10:00,14,436.85,436.85,436.85,436.85,2
20190501|2019-05-14 10:30,14,438.95,438.95,438.95,438.95,1
20190501|2019-05-14 12:30,14,438.95,438.95,438.95,438.95,3
20190501|2019-05-15 09:30,15,438.7,440.55,438.7,440.55,2
20190501|2019-05-15 10:30,15,442.35,442.35,442,442,4
20190601|2019-05-01 12:30,1,446.05,446.05,446.05,446.05,1
20190601|2019-05-07 10:30,7,434,434,434,434,1
20190601|2019-05-07 12:30,7,434.5,434.5,434.5,434.5,2
20190601|2019-05-08 14:30,8,436,436,436,436,1
20190601|2019-05-09 09:30,9,431.55,431.55,430.35,430.35,3
20190601|2019-05-10 12:30,10,434.55,434.55,434.55,434.55,5
20190601|2019-05-14 09:30,14,436,436,436,436,1
20190601|2019-05-14 11:00,14,437.1,437.1,436.85,436.85,3
20190601|2019-05-15 08:30,15,437.05,437.05,437.05,437.05,1
20190601|2019-05-15 12:30,15,440.5,440.5,440.45,440.45,2
20190601|2019-05-16 08:00,16,444,444,444,444,1
20190601|2019-05-16 08:30,16,444.6,444.6,444.6,444.6,1
20190601|2019-05-16 09:00,16,445.05,445.05,444.95,444.95,2
20190601|2019-05-16 09:30,16,446.35,446.35,446.35,446.35,6
20190601|2019-05-16 10:00,16,446.5,446.5,445.8,445.8,4
20190601|2019-05-16 10:30,16,446.4,446.4,445.7,445.7,126
20190601|2019-05-16 11:00,16,445.75,445.75,445.75,445.75,1
20190601|2019-05-16 11:30,16,445.7,445.7,445.3,445.3,59
20190601|2019-05-16 12:00,16,445.25,445.25,445.25,445.25,5
20190601|2019-05-16 12:30,16,445,445.7,445,445.7,4
20190601|2019-05-16 13:00,16,444.85,444.85,442.55,444.65,317
20190601|2019-05-17 07:30,17,445.55,445.55,445.55,445.55,1
20190601|2019-05-17 11:00,17,442.6,442.6,442.6,442.6,1
20190601|2019-05-20 09:00,20,445.15,445.45,445.15,445.45,5
20190601|2019-05-20 10:00,20,445.2,445.2,445.2,445.2,1
20190601|2019-05-20 12:30,20,441.85,441.85,441.85,441.85,2
20190601|2019-05-20 13:00,20,442.15,442.15,442.15,442.15,4
20190601|2019-05-21 06:00,21,446,446,445.4,445.4,2
20190601|2019-05-21 08:30,21,443.5,443.5,443.5,443.5,1
20190601|2019-05-21 09:00,21,444.05,444.4,444.05,444.4,2
20190601|2019-05-21 10:00,21,443.6,443.6,443.6,443.6,1
20190601|2019-05-21 12:30,21,442.85,442.85,442.85,442.85,2
20190601|2019-05-22 07:00,22,439.1,439.1,439.1,439.1,1
20190601|2019-05-22 09:00,22,440.1,440.1,439.9,439.9,3
20190601|2019-05-22 09:30,22,439.75,439.75,438.7,438.7,2
20190601|2019-05-22 10:00,22,437.75,437.75,437.75,437.75,1
20190601|2019-05-22 12:30,22,435.75,435.75,435.75,435.75,3
20190601|2019-05-22 14:30,22,435.05,435.05,435.05,435.05,1
20190601|2019-05-23 08:30,23,426.2,426.2,426.2,426.2,1
20190601|2019-05-23 09:00,23,426.25,426.25,424.95,424.95,3
20190601|2019-05-23 10:00,23,424.2,424.2,424.2,424.2,1
20190601|2019-05-23 11:00,23,424.3,424.3,423.85,423.85,2
20190601|2019-05-23 13:30,23,422.25,422.25,422.25,422.25,1
20190601|2019-05-24 07:00,24,425.6,425.6,425.6,425.6,10
20190601|2019-05-24 08:30,24,426.4,426.4,426.4,426.4,10
20190601|2019-05-24 09:00,24,425.6,425.6,425.15,425.15,11
20190601|2019-05-24 09:30,24,425.5,425.5,425.25,425.25,5
20190601|2019-05-24 10:00,24,423.6,423.8,422.6,423.8,9
20190601|2019-05-24 13:00,24,426.25,426.8,426.15,426.15,5